湖北能源
SZ000883 Forward-adjusted MAIN
4.39
+0.06
(+1.39%)
Open
4.34
High
4.40
Low
4.32
Prev close
4.33
Amplitude
1.85%
Volume
2,349.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.35
MA10
4.40
MA20
4.47
MA60
4.53
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.34 | 4.40 | 4.32 | 4.39 | 2,349万 |
| 2 | 2026-09-29 | 4.32 | 4.36 | 4.32 | 4.33 | 1,565万 |
| 3 | 2026-09-28 | 4.34 | 4.35 | 4.30 | 4.34 | 1,742万 |
| 4 | 2026-09-24 | 4.36 | 4.37 | 4.32 | 4.34 | 1,797万 |
| 5 | 2026-09-23 | 4.40 | 4.41 | 4.35 | 4.36 | 2,225万 |
| 6 | 2026-09-22 | 4.43 | 4.44 | 4.40 | 4.41 | 1,970万 |
| 7 | 2026-09-21 | 4.45 | 4.46 | 4.41 | 4.44 | 1,752万 |
| 8 | 2026-09-18 | 4.41 | 4.49 | 4.39 | 4.44 | 3,322万 |
| 9 | 2026-09-17 | 4.51 | 4.52 | 4.40 | 4.42 | 4,080万 |
| 10 | 2026-09-16 | 4.53 | 4.58 | 4.49 | 4.53 | 2,622万 |
| 11 | 2026-09-15 | 4.50 | 4.57 | 4.46 | 4.53 | 3,503万 |
| 12 | 2026-09-14 | 4.52 | 4.60 | 4.50 | 4.51 | 3,163万 |
52W
Data range
4.08
25.2%
5.31
High/low over the last 250 trading days, and where the price sits.
← Stocks