湖北能源

000883
🏛️ 中国 →
4.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.10 5.45 5.10 5.24 72.9M
2021-12-30 5.09 5.16 5.06 5.10 37.6M
2021-12-29 5.18 5.18 5.05 5.08 52.4M
2021-12-28 5.40 5.40 5.13 5.18 62.4M
2021-12-27 5.33 5.54 5.30 5.36 60.1M
2021-12-24 5.32 5.45 5.29 5.34 67.4M
2021-12-23 5.16 5.41 5.09 5.34 92.4M
2021-12-22 5.23 5.24 5.10 5.12 56.0M
2021-12-21 5.22 5.26 5.08 5.18 60.8M
2021-12-20 5.52 5.58 5.18 5.20 94.3M
2021-12-17 5.33 5.58 5.31 5.39 100.5M
2021-12-16 5.20 5.38 5.17 5.37 121.7M
2021-12-15 5.08 5.24 5.01 5.17 80.8M
2021-12-14 5.11 5.16 5.03 5.07 59.0M
2021-12-13 5.10 5.23 5.09 5.14 74.8M
2021-12-10 5.10 5.24 5.04 5.09 68.9M
2021-12-09 5.13 5.21 5.05 5.12 64.7M
2021-12-08 4.99 5.25 4.90 5.16 111.1M
2021-12-07 4.81 5.02 4.77 4.99 97.4M
2021-12-06 4.85 4.92 4.74 4.81 90.5M
2021-12-03 4.59 4.77 4.56 4.75 76.3M
2021-12-02 4.62 4.67 4.59 4.61 28.9M
2021-12-01 4.54 4.63 4.52 4.62 35.1M
2021-11-30 4.63 4.69 4.52 4.55 38.8M
2021-11-29 4.49 4.63 4.44 4.59 35.0M
2021-11-26 4.60 4.61 4.54 4.56 26.8M
2021-11-25 4.60 4.74 4.58 4.62 45.3M
2021-11-24 4.58 4.61 4.49 4.60 44.2M
2021-11-23 4.56 4.61 4.53 4.57 33.4M
2021-11-22 4.56 4.62 4.54 4.58 45.2M
2021-11-19 4.51 4.56 4.45 4.55 40.9M
2021-11-18 4.46 4.55 4.44 4.52 43.0M
2021-11-17 4.44 4.48 4.41 4.47 27.3M
2021-11-16 4.48 4.52 4.44 4.45 29.2M
2021-11-15 4.52 4.53 4.46 4.48 30.6M
2021-11-12 4.49 4.54 4.46 4.53 38.2M
2021-11-11 4.52 4.56 4.49 4.52 36.8M
2021-11-10 4.56 4.57 4.45 4.56 47.8M
2021-11-09 4.62 4.72 4.56 4.57 44.9M
2021-11-08 4.57 4.60 4.49 4.55 42.1M
2021-11-05 4.85 4.85 4.58 4.59 81.8M
2021-11-04 4.76 4.95 4.70 4.89 68.1M
2021-11-03 4.72 4.81 4.66 4.76 45.0M
2021-11-02 4.97 5.02 4.70 4.72 86.9M
2021-11-01 4.91 5.05 4.86 5.02 68.0M
2021-10-29 5.01 5.04 4.70 4.96 85.8M
2021-10-28 4.96 5.14 4.86 4.94 83.2M
2021-10-27 4.91 5.08 4.91 5.01 76.3M
2021-10-26 4.94 5.09 4.90 4.92 68.7M
2021-10-25 4.83 5.05 4.80 4.94 61.0M
2021-10-22 5.05 5.07 4.80 4.81 73.7M
2021-10-21 5.11 5.16 5.01 5.05 68.4M
2021-10-20 4.96 5.24 4.93 5.16 97.8M
2021-10-19 4.95 5.05 4.89 4.99 64.3M
2021-10-18 4.86 5.05 4.85 4.95 79.0M
2021-10-15 4.91 4.93 4.76 4.86 58.2M
2021-10-14 4.87 4.98 4.77 4.87 69.4M
2021-10-13 5.17 5.17 4.86 4.90 93.2M
2021-10-12 5.40 5.52 5.08 5.21 115.9M
2021-10-11 5.75 5.86 5.38 5.42 119.1M
2021-10-08 6.10 6.15 5.60 5.65 154.2M
2021-09-30 5.98 6.19 5.69 6.00 188.8M
2021-09-29 6.20 6.32 5.90 6.04 207.6M
2021-09-28 5.55 6.25 5.53 6.25 181.5M
2021-09-27 5.92 6.08 5.46 5.68 157.4M
2021-09-24 5.67 5.91 5.52 5.77 174.3M
2021-09-23 6.03 6.12 5.63 5.81 259.1M
2021-09-22 5.28 5.73 5.19 5.73 185.2M
2021-09-17 5.09 5.31 5.04 5.21 106.7M
2021-09-16 5.16 5.32 5.08 5.09 78.6M
2021-09-15 5.04 5.23 5.01 5.17 82.0M
2021-09-14 5.26 5.30 5.04 5.07 102.5M
2021-09-13 5.18 5.30 5.17 5.24 84.0M
2021-09-10 5.27 5.39 5.14 5.21 128.6M
2021-09-09 5.34 5.39 5.08 5.26 147.9M
2021-09-08 4.96 5.25 4.94 5.24 135.5M
2021-09-07 4.91 4.99 4.87 4.96 94.2M
2021-09-06 4.99 5.04 4.82 4.92 97.2M
2021-09-03 4.79 5.03 4.76 4.88 140.2M
2021-09-02 4.46 4.76 4.45 4.75 107.9M
2021-09-01 4.54 4.62 4.43 4.48 65.1M
2021-08-31 4.44 4.52 4.38 4.51 60.6M
2021-08-30 4.44 4.49 4.38 4.42 48.4M
2021-08-27 4.46 4.51 4.36 4.41 49.7M
2021-08-26 4.53 4.54 4.43 4.47 53.7M
2021-08-25 4.44 4.54 4.34 4.53 84.4M
2021-08-24 4.18 4.54 4.17 4.44 116.6M
2021-08-23 4.13 4.24 4.11 4.18 42.5M
2021-08-20 4.21 4.25 4.09 4.14 46.0M
2021-08-19 4.38 4.38 4.24 4.28 48.2M
2021-08-18 4.27 4.38 4.22 4.37 69.2M
2021-08-17 4.21 4.41 4.21 4.25 76.7M
2021-08-16 4.16 4.23 4.15 4.20 31.1M
2021-08-13 4.19 4.23 4.14 4.17 27.7M
2021-08-12 4.20 4.22 4.16 4.19 34.2M
2021-08-11 4.14 4.27 4.13 4.23 45.5M
2021-08-10 4.12 4.15 4.10 4.14 24.2M
2021-08-09 4.09 4.15 4.09 4.12 33.0M
2021-08-06 4.06 4.11 4.05 4.10 19.6M
2021-08-05 4.08 4.18 4.06 4.09 29.7M
2021-08-04 4.07 4.12 4.04 4.10 22.1M
2021-08-03 4.16 4.17 4.06 4.08 32.2M
2021-08-02 4.16 4.20 4.10 4.15 49.4M
2021-07-30 4.04 4.18 4.02 4.15 37.0M
2021-07-29 4.05 4.09 4.03 4.04 23.2M
2021-07-28 4.17 4.18 4.01 4.02 38.0M
2021-07-27 4.21 4.26 4.17 4.19 30.2M
2021-07-26 4.30 4.31 4.20 4.22 30.0M
2021-07-23 4.45 4.46 4.30 4.32 47.3M
2021-07-22 4.40 4.47 4.38 4.44 31.8M
2021-07-21 4.44 4.47 4.40 4.41 36.9M
2021-07-20 4.47 4.51 4.41 4.44 30.4M
2021-07-19 4.55 4.56 4.46 4.49 35.2M
2021-07-16 4.66 4.68 4.57 4.58 47.1M
2021-07-15 4.78 4.80 4.65 4.74 47.1M
2021-07-14 4.85 5.02 4.75 4.83 95.1M
2021-07-13 4.60 4.90 4.55 4.82 92.3M
2021-07-12 4.63 4.66 4.57 4.59 35.6M
2021-07-09 4.56 4.65 4.48 4.62 31.4M
2021-07-08 4.65 4.71 4.56 4.56 34.2M
2021-07-07 4.70 4.70 4.57 4.62 36.0M
2021-07-06 4.60 4.73 4.57 4.72 52.2M
2021-07-05 4.55 4.63 4.52 4.62 28.6M
2021-07-02 4.51 4.61 4.48 4.54 29.1M
2021-07-01 4.62 4.62 4.51 4.52 27.8M
2021-06-30 4.70 4.73 4.56 4.59 43.9M
2021-06-29 4.81 4.82 4.69 4.70 52.3M
2021-06-28 4.85 4.92 4.82 4.85 57.9M
2021-06-25 4.80 4.83 4.71 4.78 47.8M
2021-06-24 4.94 4.97 4.75 4.80 70.6M
2021-06-23 5.09 5.10 4.90 4.94 95.1M
2021-06-22 4.99 5.19 4.90 5.06 162.6M
2021-06-21 4.48 4.97 4.46 4.97 135.2M
2021-06-18 4.48 4.55 4.42 4.52 42.7M
2021-06-17 4.42 4.51 4.38 4.45 38.7M
2021-06-16 4.63 4.63 4.39 4.42 67.7M
2021-06-15 4.76 4.79 4.65 4.66 40.7M
2021-06-11 4.68 4.86 4.68 4.76 65.7M
2021-06-10 4.72 4.74 4.65 4.66 41.9M
2021-06-09 4.74 4.79 4.71 4.72 40.0M
2021-06-08 4.73 4.79 4.67 4.77 57.6M
2021-06-07 4.93 4.93 4.71 4.74 94.2M
2021-06-04 5.05 5.12 4.97 4.97 64.2M
2021-06-03 5.15 5.22 5.06 5.11 69.9M
2021-06-02 5.17 5.28 5.09 5.18 102.4M
2021-06-01 5.28 5.35 5.13 5.19 96.8M
2021-05-31 5.07 5.43 5.01 5.31 156.5M
2021-05-28 5.21 5.35 5.07 5.08 122.6M
2021-05-27 5.26 5.40 5.18 5.20 122.9M
2021-05-26 5.22 5.48 5.10 5.32 162.2M
2021-05-25 5.20 5.31 5.13 5.22 127.8M
2021-05-24 5.45 5.59 5.20 5.28 201.0M
2021-05-21 5.04 5.62 4.98 5.45 252.7M
2021-05-20 5.01 5.37 4.85 5.12 230.2M
2021-05-19 4.77 5.07 4.76 5.01 189.9M
2021-05-18 4.68 4.87 4.56 4.82 114.0M
2021-05-17 4.70 4.76 4.64 4.69 60.4M
2021-05-14 4.68 4.79 4.67 4.69 83.1M
2021-05-13 4.77 4.87 4.69 4.69 63.5M
2021-05-12 4.90 4.92 4.77 4.83 86.0M
2021-05-11 4.83 5.09 4.81 4.98 156.5M
2021-05-10 4.73 4.91 4.62 4.88 110.6M
2021-05-07 4.74 4.82 4.62 4.72 70.1M
2021-05-06 4.66 4.88 4.65 4.73 97.5M
2021-04-30 4.69 4.72 4.61 4.64 61.1M
2021-04-29 4.72 4.83 4.69 4.72 63.3M
2021-04-28 4.75 4.87 4.72 4.79 65.2M
2021-04-27 4.85 4.85 4.69 4.73 69.4M
2021-04-26 4.81 4.92 4.77 4.82 69.7M
2021-04-23 5.06 5.07 4.83 4.89 81.7M
2021-04-22 4.99 5.10 4.96 4.98 88.4M
2021-04-21 5.08 5.09 4.89 4.95 137.6M
2021-04-20 5.15 5.32 5.06 5.19 162.9M
2021-04-19 5.21 5.32 5.13 5.19 137.0M
2021-04-16 5.32 5.45 5.18 5.22 123.0M
2021-04-15 5.58 5.60 5.23 5.31 157.6M
2021-04-14 5.53 5.75 5.41 5.61 149.3M
2021-04-13 6.15 6.15 5.82 5.82 250.8M
2021-04-12 6.11 6.69 6.01 6.47 333.8M
2021-04-09 5.56 6.08 5.56 6.08 296.1M
2021-04-08 6.05 6.10 5.50 5.53 256.6M
2021-04-07 5.80 6.23 5.71 6.10 253.9M
2021-04-06 5.78 6.18 5.62 5.89 271.7M
2021-04-02 6.10 6.54 5.85 5.86 301.2M
2021-04-01 6.45 6.99 6.14 6.25 398.0M
2021-03-31 6.44 6.44 6.25 6.44 131.8M
2021-03-30 5.18 5.85 4.88 5.85 280.4M
2021-03-29 5.01 5.54 5.01 5.32 266.4M
2021-03-26 5.10 5.44 4.95 5.16 319.9M
2021-03-25 5.00 5.28 4.85 5.01 336.4M
2021-03-24 4.29 4.80 4.26 4.80 195.5M
2021-03-23 4.51 4.55 4.29 4.36 136.5M
2021-03-22 4.34 4.84 4.28 4.65 201.2M
2021-03-19 4.19 4.58 4.13 4.41 186.9M
2021-03-18 3.83 4.19 3.81 4.19 81.9M
2021-03-17 3.95 3.96 3.80 3.81 40.9M
2021-03-16 3.93 3.98 3.91 3.96 27.0M
2021-03-15 3.96 4.02 3.91 3.94 40.7M
2021-03-12 3.82 4.10 3.78 3.99 68.2M
2021-03-11 3.74 3.82 3.74 3.82 27.4M
2021-03-10 3.74 3.82 3.71 3.72 21.3M
2021-03-09 3.79 3.82 3.67 3.76 33.4M
2021-03-08 3.73 3.83 3.72 3.78 42.6M
2021-03-05 3.69 3.74 3.67 3.72 21.0M
2021-03-04 3.65 3.70 3.65 3.69 24.4M
2021-03-03 3.65 3.67 3.63 3.66 22.7M
2021-03-02 3.62 3.67 3.60 3.66 30.5M
2021-03-01 3.61 3.63 3.59 3.60 14.0M
2021-02-26 3.58 3.70 3.56 3.61 26.7M
2021-02-25 3.62 3.62 3.59 3.60 14.4M
2021-02-24 3.60 3.64 3.58 3.61 18.4M
2021-02-23 3.61 3.66 3.59 3.60 25.0M
2021-02-22 3.60 3.67 3.59 3.61 37.4M
2021-02-19 3.52 3.61 3.50 3.58 28.4M
2021-02-18 3.55 3.56 3.50 3.52 27.8M
2021-02-10 3.48 3.54 3.46 3.52 14.0M
2021-02-09 3.45 3.49 3.43 3.46 13.2M
2021-02-08 3.44 3.51 3.43 3.44 18.7M
2021-02-05 3.45 3.48 3.42 3.44 8.0M
2021-02-04 3.48 3.48 3.42 3.43 10.6M
2021-02-03 3.50 3.51 3.45 3.47 9.2M
2021-02-02 3.52 3.53 3.49 3.50 9.7M
2021-02-01 3.52 3.55 3.49 3.52 14.3M
2021-01-29 3.57 3.61 3.53 3.54 11.9M
2021-01-28 3.58 3.58 3.55 3.57 9.2M
2021-01-27 3.57 3.62 3.56 3.58 10.4M
2021-01-26 3.56 3.59 3.55 3.58 9.4M
2021-01-25 3.60 3.60 3.56 3.56 11.9M
2021-01-22 3.63 3.63 3.58 3.60 13.2M
2021-01-21 3.65 3.65 3.62 3.63 17.6M
2021-01-20 3.67 3.68 3.63 3.64 13.0M
2021-01-19 3.63 3.69 3.61 3.69 23.9M
2021-01-18 3.74 3.74 3.64 3.65 30.4M
2021-01-15 3.69 3.72 3.67 3.71 12.3M
2021-01-14 3.68 3.75 3.66 3.69 17.9M
2021-01-13 3.66 3.69 3.62 3.69 17.5M
2021-01-12 3.64 3.68 3.63 3.66 18.6M
2021-01-11 3.76 3.77 3.64 3.66 23.4M
2021-01-08 3.74 3.77 3.69 3.75 20.1M
2021-01-07 3.77 3.78 3.71 3.72 19.9M
2021-01-06 3.77 3.81 3.74 3.78 21.5M
2021-01-05 3.85 3.86 3.77 3.80 23.8M
2021-01-04 3.88 3.92 3.83 3.87 23.7M