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
2022-12-30 4.17 4.23 4.16 4.20 12.6M
2022-12-29 4.18 4.19 4.15 4.16 9.5M
2022-12-28 4.16 4.25 4.14 4.20 19.6M
2022-12-27 4.15 4.17 4.14 4.16 11.2M
2022-12-26 4.13 4.15 4.10 4.15 10.6M
2022-12-23 4.13 4.16 4.12 4.13 8.5M
2022-12-22 4.17 4.19 4.13 4.15 14.0M
2022-12-21 4.20 4.21 4.16 4.17 8.4M
2022-12-20 4.16 4.21 4.13 4.21 11.6M
2022-12-19 4.27 4.28 4.16 4.17 18.7M
2022-12-16 4.26 4.29 4.24 4.28 13.5M
2022-12-15 4.27 4.29 4.25 4.27 12.3M
2022-12-14 4.29 4.31 4.27 4.28 10.8M
2022-12-13 4.30 4.30 4.27 4.29 12.0M
2022-12-12 4.35 4.36 4.28 4.30 17.9M
2022-12-09 4.40 4.41 4.35 4.36 19.8M
2022-12-08 4.41 4.43 4.38 4.39 14.2M
2022-12-07 4.47 4.47 4.41 4.41 16.0M
2022-12-06 4.50 4.50 4.43 4.45 14.8M
2022-12-05 4.46 4.50 4.44 4.48 19.9M
2022-12-02 4.44 4.46 4.41 4.44 12.7M
2022-12-01 4.47 4.48 4.43 4.44 16.7M
2022-11-30 4.44 4.49 4.42 4.44 15.5M
2022-11-29 4.47 4.48 4.42 4.45 24.1M
2022-11-28 4.36 4.47 4.30 4.46 25.6M
2022-11-25 4.36 4.42 4.31 4.40 19.9M
2022-11-24 4.38 4.44 4.36 4.37 19.5M
2022-11-23 4.30 4.38 4.29 4.37 23.7M
2022-11-22 4.27 4.35 4.25 4.30 17.1M
2022-11-21 4.27 4.28 4.22 4.26 11.9M
2022-11-18 4.31 4.31 4.26 4.30 17.8M
2022-11-17 4.33 4.34 4.27 4.30 17.5M
2022-11-16 4.33 4.41 4.32 4.35 24.0M
2022-11-15 4.29 4.33 4.27 4.32 18.8M
2022-11-14 4.31 4.34 4.28 4.29 14.4M
2022-11-11 4.30 4.35 4.27 4.31 23.6M
2022-11-10 4.25 4.28 4.23 4.26 16.4M
2022-11-09 4.25 4.28 4.22 4.27 14.1M
2022-11-08 4.26 4.32 4.23 4.26 25.1M
2022-11-07 4.25 4.30 4.23 4.29 24.2M
2022-11-04 4.18 4.27 4.18 4.25 20.7M
2022-11-03 4.20 4.22 4.16 4.18 16.8M
2022-11-02 4.22 4.24 4.18 4.23 17.8M
2022-11-01 4.17 4.24 4.16 4.23 23.7M
2022-10-31 4.25 4.30 4.15 4.18 23.5M
2022-10-28 4.31 4.37 4.26 4.29 30.6M
2022-10-27 4.41 4.51 4.30 4.30 45.1M
2022-10-26 4.52 4.58 4.48 4.50 15.5M
2022-10-25 4.48 4.55 4.46 4.53 12.7M
2022-10-24 4.61 4.65 4.47 4.52 12.8M
2022-10-21 4.56 4.63 4.50 4.60 14.7M
2022-10-20 4.51 4.63 4.47 4.53 14.2M
2022-10-19 4.65 4.65 4.53 4.56 14.4M
2022-10-18 4.63 4.69 4.61 4.63 14.2M
2022-10-17 4.67 4.67 4.54 4.63 17.6M
2022-10-14 4.70 4.73 4.68 4.69 18.2M
2022-10-13 4.56 4.72 4.52 4.70 22.7M
2022-10-12 4.52 4.61 4.45 4.59 18.9M
2022-10-11 4.39 4.53 4.33 4.52 18.2M
2022-10-10 4.39 4.46 4.34 4.37 14.8M
2022-09-30 4.34 4.43 4.33 4.39 13.0M
2022-09-29 4.37 4.41 4.32 4.36 17.9M
2022-09-28 4.51 4.54 4.30 4.32 25.8M
2022-09-27 4.48 4.56 4.44 4.51 15.2M
2022-09-26 4.53 4.60 4.46 4.48 18.7M
2022-09-23 4.66 4.68 4.55 4.59 18.6M
2022-09-22 4.67 4.70 4.63 4.66 16.8M
2022-09-21 4.56 4.75 4.52 4.71 28.9M
2022-09-20 4.59 4.61 4.52 4.56 20.0M
2022-09-19 4.55 4.61 4.42 4.55 29.0M
2022-09-16 4.76 4.77 4.57 4.57 36.8M
2022-09-15 4.89 4.91 4.71 4.75 43.5M
2022-09-14 5.14 5.15 4.82 4.85 59.6M
2022-09-13 5.33 5.35 5.09 5.13 36.7M
2022-09-09 5.41 5.41 5.30 5.33 23.8M
2022-09-08 5.37 5.50 5.32 5.40 39.2M
2022-09-07 5.19 5.42 5.16 5.37 52.2M
2022-09-06 4.98 5.24 4.92 5.22 47.5M
2022-09-05 4.83 4.99 4.80 4.97 28.2M
2022-09-02 4.80 4.91 4.78 4.81 21.1M
2022-09-01 4.94 4.95 4.77 4.77 28.8M
2022-08-31 5.13 5.14 4.90 4.92 30.1M
2022-08-30 5.17 5.23 5.06 5.09 19.6M
2022-08-29 5.20 5.22 5.12 5.16 28.3M
2022-08-26 5.13 5.32 5.07 5.23 39.5M
2022-08-25 5.13 5.14 5.00 5.13 21.9M
2022-08-24 5.23 5.25 5.03 5.06 34.0M
2022-08-23 5.11 5.30 5.09 5.23 40.0M
2022-08-22 5.17 5.23 5.09 5.15 29.7M
2022-08-19 5.01 5.17 4.95 5.15 40.0M
2022-08-18 5.07 5.19 5.00 5.01 41.7M
2022-08-17 5.10 5.22 5.06 5.06 29.4M
2022-08-16 5.03 5.12 5.02 5.09 29.8M
2022-08-15 4.92 5.09 4.87 5.03 31.2M
2022-08-12 4.90 5.00 4.86 4.94 25.4M
2022-08-11 4.83 4.90 4.83 4.89 15.9M
2022-08-10 4.94 4.94 4.78 4.81 23.6M
2022-08-09 4.90 4.98 4.87 4.91 17.8M
2022-08-08 4.81 4.94 4.75 4.89 19.9M
2022-08-05 4.81 4.85 4.72 4.81 16.7M
2022-08-04 4.69 4.82 4.68 4.81 19.1M
2022-08-03 4.78 4.87 4.66 4.66 26.6M
2022-08-02 4.92 4.92 4.67 4.79 34.5M
2022-08-01 5.05 5.05 4.85 4.95 17.5M
2022-07-29 5.04 5.11 4.96 4.98 18.8M
2022-07-28 4.91 5.05 4.91 5.02 22.5M
2022-07-27 4.91 4.93 4.86 4.90 16.2M
2022-07-26 4.88 4.94 4.84 4.91 16.8M
2022-07-25 5.05 5.05 4.86 4.87 30.7M
2022-07-22 5.05 5.12 4.99 5.04 23.5M
2022-07-21 5.16 5.17 5.00 5.05 33.3M
2022-07-20 5.28 5.29 5.12 5.18 42.2M
2022-07-19 5.49 5.50 5.26 5.28 34.3M
2022-07-18 5.08 5.55 5.06 5.48 66.2M
2022-07-15 5.22 5.23 5.06 5.07 44.3M
2022-07-14 5.58 5.59 5.31 5.32 39.7M
2022-07-13 5.44 5.60 5.40 5.57 53.0M
2022-07-12 5.32 5.49 5.27 5.43 44.7M
2022-07-11 5.47 5.61 5.28 5.34 65.5M
2022-07-08 5.37 5.47 5.27 5.44 44.7M
2022-07-07 5.29 5.38 5.23 5.37 45.8M
2022-07-06 5.20 5.34 5.18 5.31 50.9M
2022-07-05 5.18 5.27 5.15 5.21 36.1M
2022-07-04 5.22 5.26 5.13 5.20 34.1M
2022-07-01 5.10 5.29 5.10 5.19 42.4M
2022-06-30 5.16 5.18 5.02 5.11 36.4M
2022-06-29 5.13 5.21 5.12 5.16 29.0M
2022-06-28 5.08 5.20 5.05 5.17 34.2M
2022-06-27 5.05 5.10 5.02 5.07 18.2M
2022-06-24 5.08 5.13 5.03 5.08 23.6M
2022-06-23 4.99 5.10 4.95 5.09 26.3M
2022-06-22 5.08 5.09 4.97 4.98 26.4M
2022-06-21 5.15 5.17 5.01 5.09 35.0M
2022-06-20 5.18 5.21 5.10 5.15 27.7M
2022-06-17 5.16 5.21 5.11 5.18 26.8M
2022-06-16 5.18 5.24 5.13 5.19 35.2M
2022-06-15 5.40 5.41 5.20 5.23 57.0M
2022-06-14 5.19 5.62 5.15 5.40 89.4M
2022-06-13 5.32 5.32 5.11 5.24 57.9M
2022-06-10 5.04 5.33 4.97 5.32 97.9M
2022-06-09 5.08 5.29 5.06 5.15 79.0M
2022-06-08 5.10 5.20 4.98 5.16 111.4M
2022-06-07 4.68 5.21 4.66 5.15 163.6M
2022-06-06 4.56 4.74 4.53 4.74 63.2M
2022-06-02 4.50 4.58 4.45 4.53 20.9M
2022-06-01 4.54 4.57 4.46 4.51 22.2M
2022-05-31 4.49 4.57 4.46 4.53 26.2M
2022-05-30 4.49 4.53 4.45 4.49 17.6M
2022-05-27 4.48 4.50 4.44 4.48 27.0M
2022-05-26 4.46 4.49 4.41 4.48 23.4M
2022-05-25 4.31 4.44 4.30 4.44 28.8M
2022-05-24 4.38 4.42 4.32 4.32 27.1M
2022-05-23 4.35 4.40 4.32 4.39 23.1M
2022-05-20 4.29 4.35 4.27 4.32 19.4M
2022-05-19 4.21 4.28 4.19 4.27 14.7M
2022-05-18 4.21 4.29 4.20 4.25 19.3M
2022-05-17 4.25 4.25 4.18 4.22 16.2M
2022-05-16 4.31 4.32 4.21 4.25 27.4M
2022-05-13 4.19 4.30 4.19 4.28 30.4M
2022-05-12 4.19 4.30 4.16 4.19 31.0M
2022-05-11 4.15 4.23 4.14 4.16 25.7M
2022-05-10 4.05 4.21 4.02 4.17 26.0M
2022-05-09 4.06 4.11 4.04 4.09 13.1M
2022-05-06 4.07 4.10 4.03 4.07 22.1M
2022-05-05 4.11 4.18 4.08 4.13 24.8M
2022-04-29 4.06 4.13 4.01 4.11 36.9M
2022-04-28 4.02 4.10 3.96 4.06 38.4M
2022-04-27 3.79 3.93 3.71 3.93 29.4M
2022-04-26 3.90 3.96 3.81 3.82 28.5M
2022-04-25 4.01 4.06 3.88 3.90 31.7M
2022-04-22 3.92 4.12 3.88 4.07 30.9M
2022-04-21 4.08 4.08 3.91 3.94 27.5M
2022-04-20 4.20 4.22 4.08 4.09 24.4M
2022-04-19 4.16 4.24 4.16 4.19 21.3M
2022-04-18 4.19 4.23 4.15 4.19 19.2M
2022-04-15 4.21 4.28 4.19 4.23 16.9M
2022-04-14 4.25 4.26 4.20 4.21 17.5M
2022-04-13 4.25 4.29 4.18 4.23 17.9M
2022-04-12 4.19 4.26 4.13 4.25 15.6M
2022-04-11 4.29 4.32 4.18 4.20 17.5M
2022-04-08 4.37 4.37 4.26 4.32 15.9M
2022-04-07 4.42 4.44 4.33 4.33 22.0M
2022-04-06 4.38 4.45 4.36 4.44 21.3M
2022-04-01 4.29 4.40 4.28 4.40 20.3M
2022-03-31 4.38 4.39 4.28 4.29 19.9M
2022-03-30 4.36 4.39 4.35 4.38 13.6M
2022-03-29 4.40 4.41 4.33 4.35 12.0M
2022-03-28 4.36 4.41 4.30 4.37 16.1M
2022-03-25 4.36 4.52 4.33 4.38 25.0M
2022-03-24 4.30 4.42 4.28 4.39 25.8M
2022-03-23 4.38 4.42 4.33 4.35 17.6M
2022-03-22 4.29 4.40 4.27 4.35 18.7M
2022-03-21 4.30 4.36 4.24 4.31 25.1M
2022-03-18 4.17 4.34 4.13 4.32 33.5M
2022-03-17 4.16 4.26 4.15 4.18 34.0M
2022-03-16 4.06 4.15 3.91 4.12 37.5M
2022-03-15 4.34 4.34 3.99 4.02 61.2M
2022-03-14 4.51 4.53 4.35 4.35 33.5M
2022-03-11 4.57 4.58 4.42 4.55 37.4M
2022-03-10 4.52 4.68 4.47 4.60 44.5M
2022-03-09 4.53 4.60 4.26 4.44 47.8M
2022-03-08 4.72 4.73 4.50 4.50 39.9M
2022-03-07 4.77 4.86 4.72 4.73 43.5M
2022-03-04 4.76 4.85 4.69 4.79 50.9M
2022-03-03 4.72 4.82 4.70 4.81 47.3M
2022-03-02 4.65 4.68 4.62 4.67 18.1M
2022-03-01 4.68 4.79 4.65 4.67 28.5M
2022-02-28 4.71 4.73 4.61 4.67 28.0M
2022-02-25 4.59 4.73 4.58 4.72 39.4M
2022-02-24 4.63 4.75 4.50 4.55 39.5M
2022-02-23 4.65 4.69 4.62 4.65 19.2M
2022-02-22 4.71 4.72 4.59 4.62 23.3M
2022-02-21 4.74 4.77 4.69 4.73 16.1M
2022-02-18 4.66 4.77 4.63 4.74 18.8M
2022-02-17 4.72 4.75 4.67 4.69 17.4M
2022-02-16 4.72 4.75 4.70 4.72 13.5M
2022-02-15 4.70 4.73 4.65 4.68 13.6M
2022-02-14 4.78 4.80 4.69 4.70 20.3M
2022-02-11 4.80 4.84 4.78 4.80 21.9M
2022-02-10 4.79 4.85 4.76 4.83 26.3M
2022-02-09 4.75 4.84 4.70 4.78 25.4M
2022-02-08 4.59 4.75 4.54 4.74 31.0M
2022-02-07 4.46 4.58 4.46 4.58 27.8M
2022-01-28 4.48 4.49 4.36 4.42 24.2M
2022-01-27 4.51 4.54 4.44 4.45 22.3M
2022-01-26 4.51 4.58 4.48 4.52 18.9M
2022-01-25 4.67 4.70 4.50 4.50 30.1M
2022-01-24 4.76 4.77 4.67 4.68 20.9M
2022-01-21 4.78 4.86 4.75 4.78 28.4M
2022-01-20 4.79 4.84 4.72 4.80 26.7M
2022-01-19 4.81 4.83 4.75 4.79 31.6M
2022-01-18 4.75 4.91 4.71 4.85 38.2M
2022-01-17 4.72 4.78 4.69 4.76 23.0M
2022-01-14 4.85 4.85 4.70 4.73 42.9M
2022-01-13 4.89 4.90 4.86 4.87 24.9M
2022-01-12 4.92 4.95 4.85 4.91 36.9M
2022-01-11 4.92 5.02 4.90 4.91 36.5M
2022-01-10 4.94 4.97 4.88 4.94 28.4M
2022-01-07 5.06 5.08 4.95 4.96 39.4M
2022-01-06 5.02 5.10 4.96 5.05 33.4M
2022-01-05 5.19 5.27 5.01 5.05 54.5M
2022-01-04 5.22 5.32 5.18 5.21 51.9M