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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 5.11 | 5.09 | -0.01 | -0.20% | 5.06 | 5.19 | 444276 | 22787.51 | 3.91% |
| 2025-06-25 | 5.07 | 5.10 | 0.04 | 0.79% | 5.00 | 5.13 | 452548 | 22886.35 | 3.98% |
| 2025-06-24 | 4.96 | 5.06 | 0.09 | 1.81% | 4.95 | 5.07 | 360303 | 18161.02 | 3.17% |
| 2025-06-23 | 4.84 | 4.97 | 0.07 | 1.43% | 4.83 | 4.97 | 277447 | 13661.48 | 2.44% |
| 2025-06-20 | 4.99 | 4.90 | -0.11 | -2.20% | 4.88 | 5.03 | 379970 | 18738.09 | 3.34% |
| 2025-06-19 | 5.07 | 5.01 | -0.08 | -1.57% | 4.99 | 5.13 | 427137 | 21582.43 | 3.76% |
| 2025-06-18 | 5.20 | 5.09 | -0.14 | -2.68% | 5.06 | 5.22 | 495637 | 25301.41 | 4.36% |
| 2025-06-17 | 5.24 | 5.23 | -0.05 | -0.95% | 5.18 | 5.36 | 507103 | 26620.76 | 4.46% |
| 2025-06-16 | 5.17 | 5.28 | 0.10 | 1.93% | 5.09 | 5.32 | 625564 | 32970.29 | 5.50% |
| 2025-06-13 | 5.59 | 5.18 | -0.37 | -6.67% | 5.16 | 5.71 | 999495 | 53012.06 | 8.79% |
| 2025-06-12 | 5.48 | 5.55 | 0.04 | 0.73% | 5.42 | 5.55 | 765716 | 42054.44 | 6.73% |
| 2025-06-11 | 5.61 | 5.51 | -0.16 | -2.82% | 5.50 | 5.72 | 924495 | 51301.12 | 8.13% |
| 2025-06-10 | 5.76 | 5.67 | -0.10 | -1.73% | 5.54 | 5.79 | 1331778 | 75218.38 | 11.71% |
| 2025-06-09 | 5.62 | 5.77 | 0.03 | 0.52% | 5.59 | 6.06 | 1945054 | 113009.61 | 17.11% |
| 2025-06-06 | 5.60 | 5.74 | 0.24 | 4.36% | 5.56 | 6.05 | 2544112 | 148293.02 | 22.37% |
| 2025-06-05 | 5.09 | 5.50 | 0.50 | 10.00% | 5.08 | 5.50 | 1014885 | 53651.90 | 8.93% |
| 2025-06-04 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.07 | 299931 | 14996.91 | 2.64% |
| 2025-06-03 | 4.93 | 4.96 | -0.01 | -0.20% | 4.91 | 5.05 | 272857 | 13606.75 | 2.40% |
| 2025-05-30 | 5.06 | 4.97 | -0.08 | -1.58% | 4.97 | 5.10 | 294315 | 14768.11 | 2.59% |
| 2025-05-29 | 4.97 | 5.05 | 0.05 | 1.00% | 4.93 | 5.06 | 331643 | 16684.54 | 2.92% |
| 2025-05-28 | 5.03 | 5.00 | -0.02 | -0.40% | 4.95 | 5.07 | 278272 | 13905.29 | 2.45% |
| 2025-05-27 | 4.95 | 5.02 | 0.03 | 0.60% | 4.92 | 5.05 | 360147 | 17984.87 | 3.17% |
| 2025-05-26 | 4.83 | 4.99 | 0.19 | 3.96% | 4.81 | 5.02 | 406120 | 20075.10 | 3.57% |
| 2025-05-23 | 5.01 | 4.80 | -0.19 | -3.81% | 4.80 | 5.01 | 440074 | 21532.31 | 3.87% |
| 2025-05-22 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.11 | 376385 | 18903.14 | 3.31% |
| 2025-05-21 | 5.16 | 5.11 | -0.07 | -1.35% | 5.09 | 5.17 | 385098 | 19702.03 | 3.39% |
| 2025-05-20 | 5.07 | 5.18 | 0.10 | 1.97% | 5.03 | 5.25 | 579545 | 29798.56 | 5.10% |
| 2025-05-19 | 5.05 | 5.08 | 0.04 | 0.79% | 5.01 | 5.09 | 401035 | 20279.34 | 3.53% |
| 2025-05-16 | 4.98 | 5.04 | 0.08 | 1.61% | 4.98 | 5.11 | 421199 | 21222.50 | 3.70% |
| 2025-05-15 | 5.14 | 4.96 | -0.23 | -4.43% | 4.96 | 5.15 | 572823 | 28802.29 | 5.04% |
| 2025-05-14 | 5.12 | 5.19 | 0.07 | 1.37% | 5.01 | 5.33 | 959711 | 49286.95 | 8.44% |
| 2025-05-13 | 5.12 | 5.12 | 0.12 | 2.40% | 5.11 | 5.43 | 1148178 | 60009.18 | 10.10% |
| 2025-05-12 | 5.06 | 5.00 | 0.01 | 0.20% | 4.97 | 5.08 | 458727 | 22929.31 | 4.03% |
| 2025-05-09 | 5.12 | 4.99 | -0.15 | -2.92% | 4.98 | 5.14 | 579719 | 29186.84 | 5.10% |
| 2025-05-08 | 5.13 | 5.14 | -0.04 | -0.77% | 5.06 | 5.28 | 973980 | 50267.51 | 8.57% |
| 2025-05-07 | 5.08 | 5.18 | 0.15 | 2.98% | 5.00 | 5.23 | 1246013 | 63745.04 | 10.96% |
| 2025-05-06 | 5.02 | 5.03 | 0.10 | 2.03% | 4.90 | 5.10 | 1309785 | 65672.39 | 11.52% |
| 2025-04-30 | 4.53 | 4.93 | 0.45 | 10.04% | 4.50 | 4.93 | 652780 | 30938.12 | 5.74% |
| 2025-04-29 | 4.38 | 4.48 | 0.07 | 1.59% | 4.33 | 4.52 | 316686 | 14136.32 | 2.79% |
| 2025-04-28 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.55 | 297010 | 13231.82 | 2.61% |
| 2025-04-25 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.67 | 296037 | 13546.34 | 2.60% |
| 2025-04-24 | 4.63 | 4.51 | -0.14 | -3.01% | 4.50 | 4.64 | 332275 | 15086.39 | 2.92% |
| 2025-04-23 | 4.66 | 4.65 | 0.01 | 0.22% | 4.63 | 4.71 | 292987 | 13672.01 | 2.58% |
| 2025-04-22 | 4.68 | 4.64 | -0.06 | -1.28% | 4.60 | 4.72 | 272086 | 12637.72 | 2.39% |
| 2025-04-21 | 4.63 | 4.70 | 0.09 | 1.95% | 4.57 | 4.70 | 275425 | 12858.54 | 2.42% |
| 2025-04-18 | 4.63 | 4.61 | 0.00 | 0.00% | 4.56 | 4.64 | 206452 | 9499.99 | 1.82% |
| 2025-04-17 | 4.56 | 4.61 | 0.01 | 0.22% | 4.53 | 4.68 | 309593 | 14363.55 | 2.72% |
| 2025-04-16 | 4.69 | 4.60 | -0.16 | -3.36% | 4.55 | 4.75 | 394917 | 18296.06 | 3.47% |
| 2025-04-15 | 4.75 | 4.76 | 0.04 | 0.85% | 4.67 | 4.84 | 505687 | 23969.31 | 4.45% |
| 2025-04-14 | 4.64 | 4.72 | 0.12 | 2.61% | 4.64 | 4.81 | 549191 | 25960.35 | 4.83% |
| 2025-04-11 | 4.49 | 4.60 | 0.06 | 1.32% | 4.48 | 4.70 | 663278 | 30646.01 | 5.83% |
| 2025-04-10 | 4.50 | 4.54 | 0.09 | 2.02% | 4.50 | 4.63 | 657867 | 30059.21 | 5.79% |
| 2025-04-09 | 4.28 | 4.45 | 0.10 | 2.30% | 3.95 | 4.50 | 730571 | 31375.52 | 6.42% |
| 2025-04-08 | 4.36 | 4.35 | -0.13 | -2.90% | 4.20 | 4.46 | 670605 | 28944.12 | 5.90% |
深证大盘股票行情在线 K线走势图
