湖北广电(000665)股票行情 湖北广电股票行情 000665股票行情_爱股网
湖北广电(000665)股票行情
湖北广电(000665)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 6.24 | 6.12 | -0.25 | -3.92% | 6.08 | 6.32 | 1191613 | 73727.05 | 10.48% |
| 2025-10-23 | 6.48 | 6.37 | -0.26 | -3.92% | 6.19 | 6.65 | 1786542 | 113606.39 | 15.71% |
| 2025-10-22 | 6.69 | 6.63 | 0.28 | 4.41% | 6.60 | 6.99 | 2283484 | 156421.84 | 20.08% |
| 2025-10-21 | 6.35 | 6.35 | 0.58 | 10.05% | 6.20 | 6.35 | 973336 | 61758.42 | 8.56% |
| 2025-10-20 | 5.67 | 5.77 | 0.11 | 1.94% | 5.67 | 5.82 | 168823 | 9730.33 | 1.48% |
| 2025-10-17 | 5.81 | 5.66 | -0.15 | -2.58% | 5.65 | 5.81 | 222599 | 12729.55 | 1.96% |
| 2025-10-16 | 5.85 | 5.81 | -0.04 | -0.68% | 5.77 | 5.89 | 195669 | 11400.35 | 1.72% |
| 2025-10-15 | 5.80 | 5.85 | 0.03 | 0.52% | 5.78 | 5.90 | 191608 | 11198.69 | 1.69% |
| 2025-10-14 | 6.03 | 5.82 | -0.18 | -3.00% | 5.78 | 6.08 | 367821 | 21794.38 | 3.23% |
| 2025-10-13 | 5.92 | 6.00 | -0.16 | -2.60% | 5.92 | 6.07 | 384356 | 23062.95 | 3.38% |
| 2025-10-10 | 6.20 | 6.16 | -0.13 | -2.07% | 6.12 | 6.30 | 369874 | 22919.55 | 3.25% |
| 2025-10-09 | 6.15 | 6.29 | 0.13 | 2.11% | 6.08 | 6.34 | 539612 | 33633.51 | 4.75% |
| 2025-09-30 | 5.95 | 6.16 | 0.24 | 4.05% | 5.95 | 6.29 | 533921 | 32795.68 | 4.70% |
| 2025-09-29 | 5.96 | 5.92 | -0.02 | -0.34% | 5.88 | 5.99 | 260077 | 15398.95 | 2.29% |
| 2025-09-26 | 6.17 | 5.94 | -0.25 | -4.04% | 5.94 | 6.24 | 451410 | 27395.35 | 3.97% |
| 2025-09-25 | 6.16 | 6.19 | -0.08 | -1.28% | 6.10 | 6.35 | 740071 | 46054.91 | 6.51% |
| 2025-09-24 | 5.88 | 6.27 | 0.34 | 5.73% | 5.81 | 6.52 | 1087646 | 68025.99 | 9.56% |
| 2025-09-23 | 5.81 | 5.93 | 0.10 | 1.72% | 5.76 | 6.07 | 336251 | 19817.54 | 2.96% |
| 2025-09-22 | 5.72 | 5.83 | -0.05 | -0.85% | 5.58 | 5.84 | 310166 | 17797.15 | 2.73% |
| 2025-09-19 | 5.76 | 5.88 | 0.12 | 2.08% | 5.73 | 5.91 | 320534 | 18704.99 | 2.82% |
| 2025-09-18 | 5.90 | 5.76 | -0.15 | -2.54% | 5.73 | 5.93 | 431886 | 25166.10 | 3.80% |
| 2025-09-17 | 6.01 | 5.91 | -0.11 | -1.83% | 5.88 | 6.01 | 363559 | 21493.90 | 3.20% |
| 2025-09-16 | 6.03 | 6.02 | -0.04 | -0.66% | 5.94 | 6.08 | 337625 | 20261.81 | 2.97% |
| 2025-09-15 | 6.10 | 6.06 | -0.09 | -1.46% | 6.03 | 6.12 | 309491 | 18771.87 | 2.72% |
| 2025-09-12 | 6.08 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 442691 | 27155.65 | 3.89% |
| 2025-09-11 | 6.05 | 6.08 | 0.01 | 0.16% | 5.90 | 6.10 | 383421 | 23053.30 | 3.37% |
| 2025-09-10 | 5.94 | 6.07 | 0.13 | 2.19% | 5.91 | 6.09 | 330378 | 19938.83 | 2.91% |
| 2025-09-09 | 6.13 | 5.94 | -0.20 | -3.26% | 5.91 | 6.13 | 391379 | 23434.53 | 3.44% |
| 2025-09-08 | 6.06 | 6.14 | 0.05 | 0.82% | 5.98 | 6.17 | 452954 | 27594.26 | 3.98% |
| 2025-09-05 | 5.92 | 6.09 | 0.07 | 1.16% | 5.79 | 6.15 | 508044 | 30334.29 | 4.47% |
| 2025-09-04 | 6.20 | 6.02 | -0.34 | -5.35% | 5.82 | 6.29 | 840549 | 50828.88 | 7.39% |
| 2025-09-03 | 6.29 | 6.36 | 0.15 | 2.42% | 6.15 | 6.83 | 918361 | 60064.66 | 8.08% |
| 2025-09-02 | 6.57 | 6.21 | -0.39 | -5.91% | 6.20 | 6.57 | 731623 | 46344.37 | 6.43% |
| 2025-09-01 | 6.40 | 6.60 | 0.25 | 3.94% | 6.34 | 6.79 | 854921 | 56222.23 | 7.52% |
| 2025-08-29 | 6.62 | 6.35 | -0.26 | -3.93% | 6.26 | 6.63 | 827992 | 52896.22 | 7.28% |
| 2025-08-28 | 6.41 | 6.61 | 0.12 | 1.85% | 6.37 | 6.86 | 1264595 | 83691.62 | 11.12% |
| 2025-08-27 | 6.30 | 6.49 | 0.23 | 3.67% | 6.20 | 6.72 | 1402192 | 89917.67 | 12.33% |
| 2025-08-26 | 5.95 | 6.26 | 0.26 | 4.33% | 5.92 | 6.59 | 1331002 | 82632.09 | 11.71% |
| 2025-08-25 | 6.08 | 6.00 | -0.05 | -0.83% | 5.96 | 6.11 | 695292 | 41939.47 | 6.11% |
| 2025-08-22 | 6.02 | 6.05 | 0.04 | 0.67% | 5.96 | 6.09 | 596392 | 35941.53 | 5.24% |
| 2025-08-21 | 5.90 | 6.01 | 0.08 | 1.35% | 5.89 | 6.04 | 566434 | 33774.68 | 4.98% |
| 2025-08-20 | 5.95 | 5.93 | 0.02 | 0.34% | 5.86 | 5.96 | 411035 | 24253.28 | 3.61% |
| 2025-08-19 | 6.02 | 5.91 | -0.08 | -1.34% | 5.89 | 6.05 | 604459 | 35971.65 | 5.32% |
| 2025-08-18 | 6.00 | 5.99 | 0.06 | 1.01% | 5.95 | 6.10 | 650884 | 39317.18 | 5.72% |
| 2025-08-15 | 5.81 | 5.93 | 0.08 | 1.37% | 5.78 | 5.97 | 498721 | 29404.24 | 4.39% |
| 2025-08-14 | 6.15 | 5.85 | -0.27 | -4.41% | 5.84 | 6.20 | 962716 | 57757.96 | 8.47% |
| 2025-08-13 | 6.08 | 6.12 | 0.04 | 0.66% | 6.06 | 6.20 | 750171 | 46009.54 | 6.60% |
| 2025-08-12 | 6.11 | 6.08 | 0.01 | 0.16% | 6.05 | 6.17 | 670466 | 40853.76 | 5.90% |
| 2025-08-11 | 6.04 | 6.07 | 0.04 | 0.66% | 5.96 | 6.15 | 805728 | 48972.96 | 7.09% |
| 2025-08-08 | 6.18 | 6.03 | -0.21 | -3.37% | 6.01 | 6.29 | 1148634 | 70308.62 | 10.10% |
| 2025-08-07 | 6.07 | 6.24 | 0.13 | 2.13% | 6.02 | 6.49 | 1676583 | 105158.24 | 14.74% |
| 2025-08-06 | 6.05 | 6.11 | -0.11 | -1.77% | 5.98 | 6.64 | 2090130 | 130451.98 | 18.38% |
| 2025-08-05 | 5.64 | 6.22 | 0.57 | 10.09% | 5.62 | 6.22 | 1392842 | 82953.10 | 12.25% |
| 2025-08-04 | 5.59 | 5.65 | -0.09 | -1.57% | 5.54 | 5.71 | 871105 | 48946.94 | 7.66% |
| 2025-08-01 | 5.46 | 5.74 | 0.29 | 5.32% | 5.45 | 6.00 | 1324633 | 75828.98 | 11.65% |
| 2025-07-31 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.62 | 630756 | 34786.05 | 5.55% |
| 2025-07-30 | 5.61 | 5.50 | -0.05 | -0.90% | 5.45 | 5.67 | 547401 | 30246.21 | 4.81% |
| 2025-07-29 | 5.52 | 5.55 | -0.01 | -0.18% | 5.46 | 5.58 | 638819 | 35274.48 | 5.62% |
| 2025-07-28 | 5.54 | 5.56 | -0.14 | -2.46% | 5.44 | 5.60 | 1222780 | 67395.84 | 10.75% |
| 2025-07-25 | 5.17 | 5.70 | 0.52 | 10.04% | 5.16 | 5.70 | 967740 | 53188.49 | 8.51% |
| 2025-07-24 | 5.11 | 5.18 | 0.08 | 1.57% | 5.11 | 5.18 | 258822 | 13323.32 | 2.28% |
| 2025-07-23 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.20 | 304085 | 15638.87 | 2.67% |
| 2025-07-22 | 5.24 | 5.18 | -0.06 | -1.15% | 5.14 | 5.24 | 340783 | 17606.03 | 3.00% |
| 2025-07-21 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.26 | 243130 | 12720.10 | 2.14% |
| 2025-07-18 | 5.24 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 228342 | 11955.38 | 2.01% |
| 2025-07-17 | 5.25 | 5.24 | -0.03 | -0.57% | 5.20 | 5.28 | 270712 | 14161.86 | 2.38% |
| 2025-07-16 | 5.16 | 5.27 | 0.13 | 2.53% | 5.12 | 5.32 | 480924 | 25302.59 | 4.23% |
| 2025-07-15 | 5.19 | 5.14 | -0.11 | -2.10% | 5.06 | 5.20 | 398613 | 20403.55 | 3.51% |
| 2025-07-14 | 5.28 | 5.25 | -0.03 | -0.57% | 5.21 | 5.29 | 249781 | 13086.72 | 2.20% |
| 2025-07-11 | 5.27 | 5.28 | 0.01 | 0.19% | 5.20 | 5.30 | 328778 | 17290.93 | 2.89% |
| 2025-07-10 | 5.26 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 311889 | 16406.04 | 2.74% |
| 2025-07-09 | 5.29 | 5.26 | -0.01 | -0.19% | 5.24 | 5.34 | 436118 | 23063.95 | 3.84% |
| 2025-07-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.15 | 5.28 | 383260 | 20050.44 | 3.37% |
| 2025-07-07 | 5.06 | 5.22 | 0.14 | 2.76% | 5.04 | 5.25 | 527589 | 27368.98 | 4.64% |
| 2025-07-04 | 5.15 | 5.08 | -0.05 | -0.97% | 5.07 | 5.18 | 348604 | 17818.82 | 3.07% |
| 2025-07-03 | 5.06 | 5.13 | 0.06 | 1.18% | 5.06 | 5.13 | 266683 | 13611.80 | 2.35% |
| 2025-07-02 | 5.10 | 5.07 | -0.04 | -0.78% | 5.04 | 5.10 | 251250 | 12732.20 | 2.21% |
| 2025-07-01 | 5.15 | 5.11 | -0.04 | -0.78% | 5.07 | 5.16 | 280301 | 14295.15 | 2.47% |
| 2025-06-30 | 5.12 | 5.15 | 0.03 | 0.59% | 5.11 | 5.15 | 262544 | 13479.65 | 2.31% |
| 2025-06-27 | 5.07 | 5.12 | 0.03 | 0.59% | 5.05 | 5.17 | 369010 | 18861.91 | 3.25% |
深证大盘股票行情在线 K线走势图
湖北广电(000665)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
