湖北广电（000665）历史行情
以下为湖北广电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.150 | 4.140 | 4.250 | 4.110 | -0.070 | -1.663% | 1,810.70万 | 0.75亿 | 1.592% |
| 2026-10-19 | 4.230 | 4.210 | 4.290 | 4.140 | -0.020 | -0.473% | 20.73万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.390 | 4.230 | 4.470 | 4.200 | -0.100 | -2.309% | 39.53万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.210 | 4.330 | 4.690 | 4.210 | -0.010 | -0.230% | 56.70万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.320 | 4.340 | 4.420 | 4.270 | -0.020 | -0.459% | 26.89万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.250 | 4.360 | 4.380 | 4.200 | 0.060 | 1.395% | 27.15万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.230 | 4.300 | 4.360 | 4.220 | 0.050 | 1.176% | 36.11万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.030 | 4.250 | 4.260 | 3.970 | 0.200 | 4.938% | 31.36万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.090 | 4.050 | 4.120 | 4.030 | -0.060 | -1.460% | 18.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 2,634.97万 | 1.08亿 | 2.317% |
| 2026-10-06 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 2,634.97万 | 1.08亿 | 2.317% |
| 2026-10-05 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 2,634.97万 | 1.08亿 | 2.317% |
| 2026-10-02 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 2,634.97万 | 1.08亿 | 2.317% |
| 2026-10-01 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 2,634.97万 | 1.08亿 | 2.317% |
| 2026-09-30 | 4.200 | 4.110 | 4.210 | 4.030 | -0.070 | -1.675% | 26.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.940 | 4.180 | 4.220 | 3.940 | 0.240 | 6.091% | 45.20万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.090 | 3.940 | 4.120 | 3.900 | -0.140 | -3.431% | 23.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.050 | 4.080 | 4.290 | 4.000 | 0.040 | 0.990% | 3,473.29万 | 1.43亿 | 3.054% |
| 2026-09-24 | 4.050 | 4.080 | 4.290 | 4.000 | 0.040 | 0.990% | 34.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.180 | 4.040 | 4.180 | 4.040 | -0.130 | -3.118% | 18.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.080 | 4.170 | 4.200 | 4.080 | 0.080 | 1.956% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.100 | 4.090 | 4.140 | 4.040 | 0.020 | 0.491% | 13.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.130 | 4.070 | 4.140 | 4.050 | -0.060 | -1.453% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.080 | 4.130 | 4.150 | 4.040 | 0.030 | 0.732% | 17.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.000 | 4.100 | 4.170 | 3.960 | 0.090 | 2.244% | 17.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.150 | 4.010 | 4.150 | 4.000 | -0.110 | -2.670% | 12.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 4.120 | 4.160 | 4.100 | 0.000 | 0.000% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.170 | 4.120 | 4.170 | 4.050 | -0.060 | -1.435% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.180 | 4.190 | 4.130 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.260 | 4.180 | 4.290 | 4.150 | -0.120 | -2.791% | 20.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.190 | 4.300 | 4.330 | 4.180 | 0.100 | 2.381% | 19.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.160 | 4.200 | 4.210 | 4.140 | 0.040 | 0.962% | 16.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.160 | 4.160 | 4.250 | 4.120 | 0.050 | 1.217% | 19.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.180 | 4.110 | 4.260 | 4.100 | -0.060 | -1.439% | 17.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.220 | 4.170 | 4.270 | 4.170 | -0.070 | -1.651% | 26.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.040 | 4.240 | 4.290 | 4.040 | 0.170 | 4.177% | 45.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.910 | 4.070 | 4.110 | 3.910 | 0.130 | 3.299% | 26.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.940 | 3.940 | 3.960 | 3.900 | 0.010 | 0.254% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.940 | 3.930 | 3.960 | 3.900 | -0.020 | -0.506% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.900 | 3.950 | 4.000 | 3.900 | 0.050 | 1.282% | 16.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.770 | 3.900 | 3.920 | 3.760 | 0.090 | 2.362% | 16.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.810 | 3.900 | 3.780 | -0.030 | -0.781% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.810 | 3.840 | 3.860 | 3.760 | -0.010 | -0.260% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.810 | 3.850 | 3.860 | 3.780 | 0.040 | 1.050% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.940 | 3.810 | 3.960 | 3.810 | -0.180 | -4.511% | 24.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.120 | 3.990 | 4.120 | 3.990 | -0.180 | -4.317% | 34.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.120 | 4.170 | 4.450 | 3.930 | 0.070 | 1.707% | 53.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.200 | 4.100 | 4.450 | 4.040 | -0.100 | -2.381% | 50.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.300 | 4.200 | 4.380 | 4.200 | -0.220 | -4.977% | 62.83万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.120 | 4.420 | 4.420 | 4.110 | 0.400 | 9.950% | 33.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.060 | 4.020 | 4.060 | 3.970 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.960 | 4.020 | 4.020 | 3.920 | 0.070 | 1.772% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.990 | 3.950 | 4.000 | 3.850 | -0.040 | -1.003% | 11.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.990 | 3.990 | 4.050 | 3.920 | -0.020 | -0.499% | 11.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.010 | 4.010 | 4.070 | 3.980 | -0.010 | -0.249% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.000 | 4.020 | 4.040 | 3.950 | 0.030 | 0.752% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.910 | 3.990 | 4.000 | 3.900 | 0.090 | 2.308% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.810 | 3.900 | 3.950 | 3.790 | 0.120 | 3.175% | 17.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.790 | 3.780 | 3.880 | 3.770 | -0.030 | -0.787% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.780 | 3.810 | 3.850 | 3.770 | 0.040 | 1.061% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.680 | 3.770 | 3.850 | 3.680 | 0.030 | 0.802% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.610 | 3.740 | 3.850 | 3.560 | 0.140 | 3.889% | 19.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.720 | 3.600 | 3.740 | 3.600 | -0.140 | -3.743% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.640 | 3.740 | 3.750 | 3.630 | 0.050 | 1.355% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.830 | 3.690 | 3.900 | 3.660 | -0.040 | -1.072% | 18.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.710 | 3.730 | 3.770 | 3.610 | 0.010 | 0.269% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.720 | 3.720 | 3.840 | 3.670 | -0.020 | -0.535% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.840 | 3.740 | 3.930 | 3.710 | -0.130 | -3.359% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.840 | 3.870 | 3.920 | 3.760 | 0.040 | 1.044% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.740 | 3.830 | 3.860 | 3.710 | 0.100 | 2.681% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.680 | 3.730 | 3.740 | 3.590 | 0.020 | 0.539% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.810 | 3.710 | 3.900 | 3.670 | -0.130 | -3.385% | 21.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.610 | 3.840 | 4.000 | 3.600 | 0.190 | 5.205% | 35.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.600 | 3.650 | 3.690 | 3.560 | 0.040 | 1.108% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.570 | 3.610 | 3.650 | 3.530 | 0.030 | 0.838% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.700 | 3.580 | 3.700 | 3.570 | -0.110 | -2.981% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.750 | 3.690 | 3.790 | 3.680 | -0.060 | -1.600% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.730 | 3.750 | 3.780 | 3.670 | 0.040 | 1.078% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.730 | 3.710 | 3.830 | 3.700 | 0.000 | 0.000% | 15.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.650 | 3.710 | 3.750 | 3.620 | 0.060 | 1.644% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.660 | 3.650 | 3.700 | 3.570 | 0.010 | 0.275% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.650 | 3.640 | 3.710 | 3.580 | -0.030 | -0.817% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.780 | 3.670 | 3.790 | 3.660 | -0.140 | -3.675% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.820 | 3.810 | 3.840 | 3.730 | -0.040 | -1.039% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.020 | 3.850 | 4.020 | 3.790 | -0.180 | -4.467% | 19.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.910 | 4.030 | 4.120 | 3.900 | 0.060 | 1.511% | 22.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.020 | 3.970 | 4.020 | 3.820 | 0.040 | 1.018% | 14.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.920 | 3.930 | 4.020 | 3.800 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.060 | 3.930 | 4.080 | 3.920 | -0.150 | -3.676% | 17.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.080 | 4.080 | 4.100 | 4.020 | -0.010 | -0.244% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.080 | 4.090 | 4.140 | 4.060 | 0.020 | 0.491% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.100 | 4.070 | 4.140 | 4.020 | -0.020 | -0.489% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.200 | 4.090 | 4.200 | 4.060 | -0.190 | -4.439% | 20.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.170 | 4.280 | 4.490 | 4.160 | 0.080 | 1.905% | 24.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.240 | 4.200 | 4.270 | 4.170 | -0.070 | -1.639% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.180 | 4.270 | 4.450 | 4.130 | 0.040 | 0.946% | 22.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.170 | 4.230 | 4.300 | 4.110 | 0.060 | 1.439% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.140 | 4.170 | 4.210 | 4.090 | -0.030 | -0.714% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.290 | 4.200 | 4.290 | 4.180 | -0.100 | -2.326% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.410 | 4.300 | 4.420 | 4.280 | -0.130 | -2.935% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.390 | 4.430 | 4.460 | 4.320 | 0.030 | 0.682% | 13.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.540 | 4.400 | 4.560 | 4.360 | -0.180 | -3.930% | 24.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.460 | 4.580 | 4.700 | 4.400 | 0.250 | 5.774% | 34.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.440 | 4.330 | 4.530 | 4.330 | -0.130 | -2.915% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.610 | 4.460 | 4.650 | 4.390 | -0.190 | -4.086% | 25.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.590 | 4.650 | 4.730 | 4.580 | 0.060 | 1.307% | 16.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.720 | 4.590 | 4.730 | 4.530 | -0.070 | -1.502% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.760 | 4.660 | 4.910 | 4.640 | -0.100 | -2.101% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.940 | 4.760 | 4.940 | 4.750 | -0.220 | -4.418% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.820 | 4.980 | 4.980 | 4.750 | 0.160 | 3.320% | 37.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.730 | 4.820 | 4.900 | 4.710 | 0.110 | 2.335% | 26.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.760 | 4.710 | 4.860 | 4.680 | -0.060 | -1.258% | 19.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.770 | 4.890 | 4.690 | -0.080 | -1.649% | 23.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.810 | 4.850 | 4.880 | 4.760 | 0.070 | 1.464% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.920 | 4.780 | 4.920 | 4.770 | -0.140 | -2.846% | 19.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.990 | 4.920 | 5.020 | 4.890 | -0.070 | -1.403% | 24.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.010 | 4.990 | 5.040 | 4.940 | -0.010 | -0.200% | 23.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.900 | 5.000 | 5.180 | 4.880 | 0.130 | 2.669% | 47.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.800 | 4.870 | 4.900 | 4.800 | 0.080 | 1.670% | 24.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.720 | 4.790 | 4.840 | 4.710 | 0.040 | 0.842% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.650 | 4.750 | 4.780 | 4.650 | -0.030 | -0.628% | 20.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.690 | 4.780 | 4.990 | 4.640 | 0.080 | 1.702% | 26.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.610 | 4.700 | 4.720 | 4.610 | 0.060 | 1.293% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.640 | 4.640 | 4.670 | 4.540 | 0.050 | 1.089% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.640 | 4.590 | 4.650 | 4.570 | -0.050 | -1.078% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.660 | 4.640 | 4.680 | 4.610 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.740 | 4.700 | 4.750 | 4.660 | -0.060 | -1.261% | 13.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.710 | 4.760 | 4.790 | 4.710 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.790 | 4.750 | 4.800 | 4.700 | 0.000 | 0.000% | 14.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.730 | 4.820 | 4.880 | 4.690 | 0.110 | 2.340% | 18.00万 | 0.86亿 | 1.580% |
| 2026-04-15 | 4.810 | 4.710 | 4.830 | 4.700 | 0.000 | 0.000% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.800 | 4.800 | 4.850 | 4.720 | 0.030 | 0.629% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.750 | 4.770 | 4.790 | 4.680 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.820 | 4.760 | 4.850 | 4.760 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.890 | 4.780 | 4.890 | 4.750 | 0.000 | 0.000% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.790 | 4.900 | 4.900 | 4.780 | 0.000 | 0.000% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.670 | 4.720 | 4.740 | 4.640 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.820 | 4.670 | 4.860 | 4.660 | 0.000 | 0.000% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.950 | 4.820 | 4.960 | 4.800 | 0.000 | 0.000% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.010 | 4.960 | 5.040 | 4.940 | 0.000 | 0.000% | 10.72万 | 0.00亿 | 0.000% |