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
2024-12-31 5.06 5.08 4.98 4.98 27.8M
2024-12-30 5.04 5.08 5.03 5.06 18.3M
2024-12-27 4.98 5.06 4.97 5.06 28.7M
2024-12-26 5.04 5.05 4.97 4.98 28.1M
2024-12-25 5.09 5.09 5.01 5.04 22.9M
2024-12-24 4.99 5.08 4.98 5.06 31.1M
2024-12-23 4.98 5.05 4.96 4.99 31.8M
2024-12-20 5.03 5.05 4.97 4.97 27.5M
2024-12-19 5.10 5.12 5.00 5.02 44.3M
2024-12-18 5.10 5.18 5.09 5.14 43.2M
2024-12-17 5.10 5.16 5.04 5.08 34.8M
2024-12-16 5.00 5.10 4.99 5.09 48.3M
2024-12-13 5.08 5.08 4.97 4.98 34.4M
2024-12-12 5.07 5.10 5.04 5.08 23.8M
2024-12-11 5.02 5.08 5.01 5.05 25.7M
2024-12-10 5.12 5.15 5.01 5.02 36.1M
2024-12-09 5.00 5.07 5.00 5.06 33.4M
2024-12-06 4.94 5.01 4.93 5.00 32.6M
2024-12-05 4.95 4.97 4.93 4.93 16.9M
2024-12-04 4.99 4.99 4.93 4.95 20.9M
2024-12-03 4.93 5.00 4.91 5.00 34.9M
2024-12-02 4.90 4.95 4.88 4.93 23.6M
2024-11-29 4.88 4.93 4.87 4.90 21.1M
2024-11-28 4.86 4.93 4.86 4.89 22.1M
2024-11-27 4.84 4.88 4.76 4.88 26.2M
2024-11-26 4.87 4.89 4.83 4.84 18.9M
2024-11-25 4.92 4.94 4.83 4.87 33.8M
2024-11-22 5.05 5.10 4.90 4.90 42.6M
2024-11-21 5.02 5.06 5.00 5.05 28.3M
2024-11-20 5.00 5.02 4.96 5.02 24.1M
2024-11-19 5.04 5.06 4.95 5.01 38.6M
2024-11-18 4.94 5.10 4.94 5.05 65.1M
2024-11-15 4.97 5.01 4.92 4.92 39.1M
2024-11-14 5.06 5.12 4.98 4.99 40.3M
2024-11-13 5.02 5.08 5.01 5.08 42.8M
2024-11-12 5.08 5.11 5.01 5.04 53.8M
2024-11-11 5.09 5.12 5.03 5.08 42.5M
2024-11-08 5.20 5.23 5.08 5.11 49.5M
2024-11-07 5.04 5.17 5.01 5.17 58.5M
2024-11-06 5.11 5.11 5.03 5.05 45.2M
2024-11-05 5.05 5.10 5.03 5.09 48.7M
2024-11-04 5.00 5.05 4.97 5.04 30.5M
2024-11-01 4.97 5.05 4.92 5.00 47.7M
2024-10-31 5.00 5.03 4.94 4.99 47.1M
2024-10-30 4.97 4.99 4.94 4.99 30.1M
2024-10-29 5.12 5.13 4.97 4.98 49.8M
2024-10-28 5.03 5.14 5.02 5.13 57.5M
2024-10-25 5.00 5.01 4.95 4.98 27.2M
2024-10-24 5.02 5.03 4.97 4.98 22.1M
2024-10-23 5.02 5.08 4.98 5.03 40.8M
2024-10-22 4.94 5.01 4.91 5.01 33.3M
2024-10-21 5.00 5.02 4.90 4.93 32.2M
2024-10-18 4.92 5.04 4.85 4.98 37.5M
2024-10-17 5.00 5.04 4.91 4.92 21.5M
2024-10-16 4.89 5.01 4.87 4.99 26.2M
2024-10-15 5.07 5.07 4.92 4.93 31.8M
2024-10-14 5.02 5.11 4.98 5.07 32.0M
2024-10-11 5.13 5.14 4.97 5.00 32.9M
2024-10-10 5.02 5.23 5.02 5.10 52.5M
2024-10-09 5.22 5.24 5.00 5.01 71.3M
2024-10-08 5.87 5.87 5.20 5.32 132.7M
2024-09-30 5.12 5.41 5.05 5.34 82.5M
2024-09-27 4.96 5.06 4.89 5.01 47.5M
2024-09-26 4.76 4.90 4.69 4.90 36.1M
2024-09-25 4.78 4.89 4.76 4.79 34.2M
2024-09-24 4.57 4.76 4.56 4.75 32.5M
2024-09-23 4.49 4.59 4.46 4.56 26.6M
2024-09-20 4.52 4.55 4.45 4.49 19.0M
2024-09-19 4.55 4.56 4.47 4.54 25.7M
2024-09-18 4.54 4.55 4.45 4.54 15.0M
2024-09-13 4.52 4.64 4.51 4.53 19.6M
2024-09-12 4.45 4.57 4.45 4.54 26.1M
2024-09-11 4.57 4.60 4.42 4.45 29.7M
2024-09-10 4.70 4.73 4.53 4.59 27.5M
2024-09-09 4.73 4.73 4.65 4.71 19.5M
2024-09-06 4.76 4.81 4.70 4.74 17.8M
2024-09-05 4.76 4.78 4.69 4.77 15.6M
2024-09-04 4.73 4.81 4.69 4.75 16.0M
2024-09-03 4.84 4.87 4.72 4.78 23.3M
2024-09-02 4.71 4.90 4.65 4.81 44.0M
2024-08-30 4.70 4.80 4.63 4.71 53.0M
2024-08-29 4.76 4.80 4.70 4.71 21.9M
2024-08-28 4.90 4.90 4.74 4.78 34.2M
2024-08-27 4.95 4.98 4.87 4.94 18.3M
2024-08-26 4.96 4.99 4.90 4.97 21.6M
2024-08-23 4.98 5.01 4.91 4.97 21.0M
2024-08-22 4.94 5.01 4.94 4.97 14.6M
2024-08-21 4.97 4.99 4.92 4.95 12.1M
2024-08-20 5.08 5.09 4.94 4.99 17.5M
2024-08-19 5.01 5.15 5.00 5.08 18.6M
2024-08-16 5.13 5.15 4.97 5.01 21.5M
2024-08-15 5.12 5.17 5.10 5.13 16.2M
2024-08-14 5.11 5.21 5.07 5.12 16.7M
2024-08-13 5.09 5.12 5.06 5.11 14.1M
2024-08-12 5.09 5.14 5.04 5.05 14.4M
2024-08-09 5.11 5.14 5.06 5.09 13.6M
2024-08-08 5.16 5.19 5.06 5.11 21.8M
2024-08-07 4.99 5.23 4.99 5.20 38.9M
2024-08-06 4.98 5.03 4.94 5.00 20.5M
2024-08-05 5.03 5.08 4.95 4.96 22.1M
2024-08-02 5.08 5.11 5.00 5.03 25.0M
2024-08-01 5.16 5.19 5.08 5.10 32.4M
2024-07-31 5.13 5.17 5.06 5.15 41.6M
2024-07-30 5.31 5.33 5.11 5.13 33.5M
2024-07-29 5.33 5.40 5.30 5.33 21.2M
2024-07-26 5.36 5.41 5.30 5.31 20.1M
2024-07-25 5.41 5.44 5.29 5.36 21.6M
2024-07-24 5.38 5.49 5.36 5.44 26.6M
2024-07-23 5.42 5.47 5.37 5.39 16.7M
2024-07-22 5.51 5.53 5.33 5.43 21.1M
2024-07-19 5.51 5.55 5.44 5.51 16.9M
2024-07-18 5.39 5.55 5.37 5.55 26.0M
2024-07-17 5.70 5.70 5.41 5.42 37.0M
2024-07-16 5.75 5.82 5.69 5.70 19.4M
2024-07-15 5.73 5.79 5.63 5.75 21.0M
2024-07-12 5.70 5.84 5.67 5.72 26.1M
2024-07-11 5.78 5.82 5.66 5.74 36.2M
2024-07-10 6.15 6.16 5.75 5.79 53.5M
2024-07-09 6.01 6.19 5.94 6.18 26.5M
2024-07-08 5.91 6.05 5.91 6.00 24.1M
2024-07-05 6.00 6.03 5.82 5.93 24.6M
2024-07-04 6.08 6.13 5.98 6.00 28.6M
2024-07-03 6.15 6.19 6.02 6.08 24.0M
2024-07-02 6.14 6.20 6.05 6.20 26.1M
2024-07-01 5.99 6.17 5.97 6.14 28.4M
2024-06-28 5.77 6.04 5.75 6.01 38.5M
2024-06-27 5.84 5.92 5.77 5.80 16.9M
2024-06-26 5.87 5.93 5.76 5.86 21.3M
2024-06-25 5.83 5.95 5.80 5.90 21.7M
2024-06-24 5.88 5.93 5.78 5.86 20.4M
2024-06-21 5.86 6.02 5.83 5.88 20.9M
2024-06-20 5.80 5.92 5.79 5.87 16.4M
2024-06-19 5.91 5.92 5.80 5.82 12.8M
2024-06-18 5.80 5.89 5.74 5.87 19.7M
2024-06-17 5.87 5.99 5.78 5.80 25.8M
2024-06-14 5.91 6.02 5.87 5.88 34.9M
2024-06-13 6.03 6.08 5.87 5.90 29.7M
2024-06-12 5.91 6.05 5.84 6.04 34.6M
2024-06-11 6.22 6.29 5.86 6.04 69.3M
2024-06-07 6.10 6.29 6.05 6.27 39.6M
2024-06-06 6.08 6.20 6.04 6.06 31.0M
2024-06-05 6.09 6.14 6.02 6.07 30.6M
2024-06-04 5.87 6.12 5.81 6.12 34.4M
2024-06-03 5.87 5.94 5.79 5.87 24.0M
2024-05-31 5.93 5.98 5.88 5.92 17.6M
2024-05-30 6.08 6.12 5.89 5.92 24.3M
2024-05-29 6.01 6.14 5.92 6.08 28.7M
2024-05-28 6.01 6.06 5.93 6.03 36.6M
2024-05-27 5.89 6.00 5.88 5.96 27.6M
2024-05-24 5.79 5.98 5.78 5.87 21.7M
2024-05-23 5.85 5.88 5.77 5.79 15.6M
2024-05-22 5.92 5.99 5.84 5.86 19.1M
2024-05-21 5.93 6.03 5.90 5.96 17.5M
2024-05-20 5.84 6.01 5.78 5.97 28.8M
2024-05-17 5.80 5.89 5.79 5.84 20.3M
2024-05-16 5.91 5.93 5.80 5.83 25.2M
2024-05-15 6.05 6.18 5.87 5.90 21.9M
2024-05-14 6.02 6.11 5.95 6.07 31.3M
2024-05-13 5.89 6.12 5.85 6.07 35.8M
2024-05-10 5.84 5.90 5.80 5.89 23.0M
2024-05-09 5.73 5.83 5.70 5.77 19.5M
2024-05-08 5.81 5.85 5.74 5.76 25.9M
2024-05-07 5.86 5.86 5.74 5.77 25.4M
2024-05-06 5.82 5.85 5.67 5.82 37.3M
2024-04-30 5.71 5.85 5.68 5.76 30.0M
2024-04-29 5.65 5.75 5.54 5.71 46.5M
2024-04-26 5.62 5.72 5.56 5.65 26.6M
2024-04-25 5.60 5.66 5.54 5.62 17.1M
2024-04-24 5.56 5.70 5.55 5.60 35.9M
2024-04-23 5.71 5.77 5.51 5.55 51.7M
2024-04-22 5.82 5.94 5.71 5.76 33.7M
2024-04-19 5.83 5.98 5.81 5.87 26.3M
2024-04-18 5.94 6.07 5.82 5.89 39.9M
2024-04-17 5.92 5.96 5.82 5.93 46.1M
2024-04-16 5.83 6.00 5.80 5.94 49.5M
2024-04-15 5.72 5.90 5.64 5.87 42.5M
2024-04-12 5.65 5.69 5.59 5.64 21.4M
2024-04-11 5.56 5.76 5.53 5.65 28.9M
2024-04-10 5.54 5.65 5.53 5.61 32.4M
2024-04-09 5.60 5.69 5.50 5.52 31.0M
2024-04-08 5.56 5.72 5.48 5.59 31.8M
2024-04-03 5.47 5.58 5.44 5.57 26.2M
2024-04-02 5.30 5.50 5.29 5.47 42.0M
2024-04-01 5.32 5.42 5.20 5.35 43.4M
2024-03-29 5.08 5.24 5.05 5.23 32.4M
2024-03-28 5.04 5.11 4.97 5.07 22.2M
2024-03-27 5.03 5.08 5.00 5.02 21.7M
2024-03-26 4.92 5.03 4.90 5.01 24.5M
2024-03-25 4.89 4.99 4.87 4.92 24.2M
2024-03-22 4.95 5.00 4.87 4.90 24.6M
2024-03-21 5.00 5.02 4.92 4.98 15.5M
2024-03-20 4.99 5.08 4.96 5.01 19.9M
2024-03-19 4.95 5.03 4.94 4.98 21.3M
2024-03-18 5.06 5.09 4.91 4.97 30.9M
2024-03-15 4.86 5.08 4.86 5.07 38.7M
2024-03-14 4.88 4.92 4.84 4.90 32.9M
2024-03-13 4.78 4.91 4.78 4.88 22.6M
2024-03-12 4.91 4.92 4.74 4.80 34.8M
2024-03-11 5.00 5.06 4.86 4.92 37.0M
2024-03-08 4.82 4.94 4.80 4.94 27.4M
2024-03-07 4.77 4.85 4.75 4.81 30.1M
2024-03-06 4.66 4.78 4.66 4.77 37.3M
2024-03-05 4.64 4.66 4.61 4.65 25.5M
2024-03-04 4.57 4.64 4.57 4.64 28.0M
2024-03-01 4.56 4.64 4.53 4.56 31.4M
2024-02-29 4.46 4.56 4.45 4.56 30.5M
2024-02-28 4.44 4.57 4.44 4.47 40.4M
2024-02-27 4.40 4.45 4.37 4.45 19.4M
2024-02-26 4.49 4.50 4.40 4.41 25.8M
2024-02-23 4.50 4.51 4.44 4.48 23.8M
2024-02-22 4.48 4.54 4.46 4.49 22.3M
2024-02-21 4.53 4.58 4.49 4.49 29.4M
2024-02-20 4.52 4.58 4.49 4.54 21.3M
2024-02-19 4.53 4.57 4.45 4.54 36.1M
2024-02-08 4.53 4.75 4.49 4.53 54.4M
2024-02-07 4.36 4.55 4.33 4.55 53.4M
2024-02-06 4.10 4.39 4.09 4.37 35.9M
2024-02-05 4.19 4.28 4.04 4.11 32.1M
2024-02-02 4.30 4.34 4.09 4.19 26.8M
2024-02-01 4.31 4.37 4.26 4.29 21.8M
2024-01-31 4.32 4.43 4.28 4.33 24.1M
2024-01-30 4.36 4.42 4.30 4.32 17.9M
2024-01-29 4.38 4.44 4.37 4.39 21.8M
2024-01-26 4.30 4.39 4.29 4.38 21.8M
2024-01-25 4.17 4.31 4.15 4.30 19.2M
2024-01-24 4.08 4.17 4.01 4.17 18.9M
2024-01-23 4.04 4.09 3.95 4.05 22.1M
2024-01-22 4.21 4.22 4.03 4.04 22.9M
2024-01-19 4.25 4.26 4.20 4.22 11.4M
2024-01-18 4.32 4.32 4.14 4.25 28.1M
2024-01-17 4.38 4.42 4.32 4.33 20.9M
2024-01-16 4.38 4.40 4.34 4.39 17.0M
2024-01-15 4.42 4.43 4.37 4.40 13.8M
2024-01-12 4.34 4.42 4.34 4.40 14.9M
2024-01-11 4.32 4.39 4.32 4.35 13.7M
2024-01-10 4.37 4.39 4.32 4.34 13.2M
2024-01-09 4.35 4.42 4.30 4.36 24.9M
2024-01-08 4.40 4.40 4.33 4.36 15.2M
2024-01-05 4.40 4.45 4.37 4.39 15.4M
2024-01-04 4.41 4.43 4.35 4.40 19.3M
2024-01-03 4.33 4.42 4.31 4.40 22.3M
2024-01-02 4.23 4.35 4.22 4.33 32.0M