湖北能源(000883)股票行情
湖北能源(000883)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 |
|---|
| 2025-06-19 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.62 | 167133 | 7648.94 | 0.26% |
| 2025-06-18 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.63 | 107553 | 4964.19 | 0.17% |
| 2025-06-17 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 119681 | 5522.20 | 0.18% |
| 2025-06-16 | 4.63 | 4.62 | -0.02 | -0.43% | 4.60 | 4.64 | 159032 | 7342.42 | 0.25% |
| 2025-06-13 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.65 | 151510 | 7026.64 | 0.23% |
| 2025-06-12 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 141784 | 6577.77 | 0.22% |
| 2025-06-11 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 152714 | 7110.11 | 0.24% |
| 2025-06-10 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 212802 | 9900.91 | 0.33% |
| 2025-06-09 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 197860 | 9194.30 | 0.31% |
| 2025-06-06 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 142373 | 6617.24 | 0.22% |
| 2025-06-05 | 4.65 | 4.65 | 0.01 | 0.22% | 4.64 | 4.66 | 129927 | 6038.91 | 0.20% |
| 2025-06-04 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.66 | 93288 | 4336.21 | 0.14% |
| 2025-06-03 | 4.64 | 4.64 | -0.01 | -0.22% | 4.63 | 4.65 | 124490 | 5775.67 | 0.19% |
| 2025-05-30 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.67 | 170132 | 7912.72 | 0.26% |
| 2025-05-29 | 4.64 | 4.67 | 0.03 | 0.65% | 4.64 | 4.67 | 156006 | 7265.00 | 0.24% |
| 2025-05-28 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 163193 | 7572.17 | 0.25% |
| 2025-05-27 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.67 | 124708 | 5802.76 | 0.19% |
| 2025-05-26 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.67 | 116163 | 5408.52 | 0.18% |
| 2025-05-23 | 4.68 | 4.65 | -0.02 | -0.43% | 4.65 | 4.70 | 205901 | 9629.61 | 0.32% |
| 2025-05-22 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.71 | 214593 | 10037.27 | 0.33% |
| 2025-05-21 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 291245 | 13726.03 | 0.45% |
| 2025-05-20 | 4.67 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 227867 | 10663.04 | 0.35% |
| 2025-05-19 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.67 | 132988 | 6195.73 | 0.21% |
| 2025-05-16 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165245 | 7690.70 | 0.26% |
| 2025-05-15 | 4.67 | 4.66 | -0.01 | -0.21% | 4.66 | 4.69 | 199031 | 9303.34 | 0.31% |
| 2025-05-14 | 4.66 | 4.67 | 0.00 | 0.00% | 4.64 | 4.68 | 260133 | 12128.22 | 0.40% |
| 2025-05-13 | 4.67 | 4.67 | 0.01 | 0.21% | 4.65 | 4.68 | 178328 | 8308.93 | 0.28% |
| 2025-05-12 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 231121 | 10751.94 | 0.36% |
| 2025-05-09 | 4.66 | 4.66 | 0.00 | 0.00% | 4.65 | 4.68 | 212478 | 9920.54 | 0.33% |
| 2025-05-08 | 4.66 | 4.66 | -0.01 | -0.21% | 4.65 | 4.69 | 213195 | 9949.41 | 0.33% |
| 2025-05-07 | 4.69 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 346828 | 16188.32 | 0.54% |
| 2025-05-06 | 4.65 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 297787 | 13858.09 | 0.46% |
| 2025-04-30 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.71 | 399346 | 18611.28 | 0.62% |
| 2025-04-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 408472 | 19181.52 | 0.63% |
| 2025-04-28 | 4.81 | 4.75 | -0.09 | -1.86% | 4.74 | 4.82 | 592878 | 28264.62 | 0.91% |
| 2025-04-25 | 4.93 | 4.84 | -0.26 | -5.10% | 4.75 | 4.93 | 1532859 | 73711.98 | 2.37% |
| 2025-04-24 | 4.97 | 5.10 | 0.07 | 1.39% | 4.89 | 5.15 | 938846 | 47024.27 | 1.45% |
| 2025-04-23 | 4.83 | 5.03 | 0.19 | 3.93% | 4.79 | 5.06 | 734907 | 36118.07 | 1.13% |
| 2025-04-22 | 4.80 | 4.84 | 0.02 | 0.41% | 4.79 | 4.86 | 332902 | 16079.31 | 0.51% |
| 2025-04-21 | 4.74 | 4.82 | 0.10 | 2.12% | 4.72 | 4.82 | 277656 | 13252.96 | 0.43% |
| 2025-04-18 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.74 | 147710 | 6966.20 | 0.23% |
| 2025-04-17 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 177927 | 8421.55 | 0.27% |
| 2025-04-16 | 4.72 | 4.74 | 0.02 | 0.42% | 4.70 | 4.76 | 251028 | 11871.25 | 0.39% |
| 2025-04-15 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.74 | 190374 | 8960.68 | 0.29% |
| 2025-04-14 | 4.68 | 4.72 | 0.07 | 1.51% | 4.65 | 4.73 | 292332 | 13738.47 | 0.45% |
| 2025-04-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.62 | 4.67 | 282882 | 13144.78 | 0.44% |
| 2025-04-10 | 4.70 | 4.67 | -0.01 | -0.21% | 4.67 | 4.73 | 332967 | 15634.37 | 0.51% |
| 2025-04-09 | 4.70 | 4.68 | -0.05 | -1.06% | 4.60 | 4.71 | 464454 | 21625.13 | 0.72% |
| 2025-04-08 | 4.60 | 4.73 | 0.16 | 3.50% | 4.57 | 4.75 | 536431 | 25198.14 | 0.83% |
| 2025-04-07 | 4.81 | 4.57 | -0.34 | -6.92% | 4.48 | 4.82 | 733085 | 34321.00 | 1.13% |
| 2025-04-03 | 4.83 | 4.91 | 0.06 | 1.24% | 4.83 | 4.92 | 305399 | 14940.91 | 0.47% |
| 2025-04-02 | 4.89 | 4.85 | -0.04 | -0.82% | 4.82 | 4.90 | 290205 | 14074.24 | 0.45% |
| 2025-04-01 | 4.80 | 4.89 | 0.09 | 1.88% | 4.79 | 4.89 | 413456 | 20112.10 | 0.64% |
| 2025-03-31 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.86 | 275960 | 13291.99 | 0.43% |
| 2025-03-28 | 4.79 | 4.79 | 0.00 | 0.00% | 4.77 | 4.82 | 181353 | 8688.88 | 0.28% |
| 2025-03-27 | 4.85 | 4.79 | -0.07 | -1.44% | 4.78 | 4.87 | 269351 | 12955.78 | 0.42% |
| 2025-03-26 | 4.88 | 4.86 | -0.04 | -0.82% | 4.84 | 4.90 | 282463 | 13721.25 | 0.44% |
| 2025-03-25 | 4.83 | 4.90 | 0.06 | 1.24% | 4.82 | 4.90 | 354125 | 17255.73 | 0.55% |
| 2025-03-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.84 | 276141 | 13313.42 | 0.43% |
| 2025-03-21 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 261593 | 12607.99 | 0.40% |
| 2025-03-20 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.85 | 196209 | 9458.74 | 0.30% |
| 2025-03-19 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.84 | 297617 | 14327.41 | 0.46% |
| 2025-03-18 | 4.80 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 175270 | 8371.45 | 0.27% |
| 2025-03-17 | 4.80 | 4.79 | 0.02 | 0.42% | 4.77 | 4.83 | 319737 | 15358.17 | 0.49% |
| 2025-03-14 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 283462 | 13493.49 | 0.44% |
| 2025-03-13 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 362383 | 17154.73 | 0.56% |
| 2025-03-12 | 4.66 | 4.70 | 0.03 | 0.64% | 4.65 | 4.71 | 248357 | 11634.33 | 0.38% |
| 2025-03-11 | 4.63 | 4.67 | 0.02 | 0.43% | 4.62 | 4.67 | 172734 | 8025.87 | 0.27% |
| 2025-03-10 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.68 | 179086 | 8342.38 | 0.28% |
| 2025-03-07 | 4.67 | 4.67 | -0.01 | -0.21% | 4.66 | 4.69 | 150235 | 7023.14 | 0.23% |
| 2025-03-06 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 169758 | 7931.09 | 0.26% |
| 2025-03-05 | 4.69 | 4.68 | -0.01 | -0.21% | 4.65 | 4.70 | 157889 | 7374.57 | 0.24% |
| 2025-03-04 | 4.64 | 4.69 | 0.05 | 1.08% | 4.63 | 4.70 | 225603 | 10543.74 | 0.35% |
| 2025-03-03 | 4.67 | 4.64 | -0.03 | -0.64% | 4.64 | 4.69 | 280430 | 13081.78 | 0.43% |
| 2025-02-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.71 | 242274 | 11343.45 | 0.37% |
| 2025-02-27 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 195468 | 9178.50 | 0.30% |
| 2025-02-26 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 204902 | 9643.47 | 0.32% |
| 2025-02-25 | 4.74 | 4.69 | -0.04 | -0.85% | 4.68 | 4.74 | 231775 | 10898.19 | 0.36% |
| 2025-02-24 | 4.73 | 4.73 | 0.00 | 0.00% | 4.72 | 4.79 | 285487 | 13553.16 | 0.44% |
| 2025-02-21 | 4.74 | 4.73 | 0.00 | 0.00% | 4.71 | 4.75 | 204521 | 9665.40 | 0.32% |
深证大盘股票行情在线 K线走势图
