湖北广电
sz000665 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.34
涨跌幅
-0.46%
成交量
26,893,700 股
成交额
117,253,800 元
换手率
2.37%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.32 | 4.34 | 4.42 | 4.27 | -0.46% | 26,893,700 | 117,253,800 | 2.37 |
| 2026-10-13 | 4.25 | 4.36 | 4.38 | 4.20 | +1.40% | 27,145,500 | 116,954,608 | 2.39 |
| 2026-10-12 | 4.23 | 4.30 | 4.36 | 4.22 | +1.18% | 36,109,100 | 155,172,048 | 3.18 |
| 2026-10-09 | 4.03 | 4.25 | 4.26 | 3.97 | +4.94% | 31,364,200 | 129,593,560 | 2.76 |
| 2026-10-08 | 4.09 | 4.05 | 4.12 | 4.03 | -1.46% | 18,136,500 | 73,767,792 | 1.59 |
| 2026-09-30 | 4.20 | 4.11 | 4.21 | 4.03 | -1.67% | 26,349,600 | 107,998,960 | 2.32 |
| 2026-09-29 | 3.94 | 4.18 | 4.22 | 3.94 | +6.09% | 45,203,000 | 186,984,400 | 3.98 |
| 2026-09-28 | 4.09 | 3.94 | 4.12 | 3.90 | -3.43% | 23,138,100 | 91,677,752 | 2.03 |
| 2026-09-24 | 4.05 | 4.08 | 4.29 | 4.00 | +0.99% | 34,732,900 | 142,602,064 | 3.05 |
| 2026-09-23 | 4.18 | 4.04 | 4.18 | 4.04 | -3.12% | 18,433,600 | 75,046,248 | 1.62 |
| 2026-09-22 | 4.08 | 4.17 | 4.20 | 4.08 | +1.96% | 19,061,800 | 79,268,024 | 1.68 |
| 2026-09-21 | 4.10 | 4.09 | 4.14 | 4.04 | +0.49% | 13,294,500 | 54,494,744 | 1.17 |
| 2026-09-18 | 4.13 | 4.07 | 4.14 | 4.05 | -1.45% | 14,055,400 | 57,510,952 | 1.24 |
| 2026-09-17 | 4.08 | 4.13 | 4.15 | 4.04 | +0.73% | 17,159,900 | 70,509,224 | 1.51 |
| 2026-09-16 | 4.00 | 4.10 | 4.17 | 3.96 | +2.24% | 17,709,000 | 72,148,928 | 1.56 |
| 2026-09-15 | 4.15 | 4.01 | 4.15 | 4.00 | -2.67% | 12,524,100 | 50,859,068 | 1.10 |
| 2026-09-14 | 4.12 | 4.12 | 4.16 | 4.10 | +0.00% | 11,491,800 | 47,410,532 | 1.01 |
| 2026-09-11 | 4.17 | 4.12 | 4.17 | 4.05 | -1.44% | 13,120,300 | 53,704,556 | 1.15 |
| 2026-09-10 | 4.15 | 4.18 | 4.19 | 4.13 | +0.00% | 11,214,400 | 46,661,180 | 0.99 |
| 2026-09-09 | 4.26 | 4.18 | 4.29 | 4.15 | -2.79% | 20,098,100 | 84,161,424 | 1.77 |
| 2026-09-08 | 4.19 | 4.30 | 4.33 | 4.18 | +2.38% | 19,185,600 | 82,228,584 | 1.69 |
| 2026-09-07 | 4.16 | 4.20 | 4.21 | 4.14 | +0.96% | 16,800,200 | 70,199,888 | 1.48 |
| 2026-09-04 | 4.16 | 4.16 | 4.25 | 4.12 | +1.22% | 19,675,900 | 82,494,760 | 1.73 |
| 2026-09-03 | 4.18 | 4.11 | 4.26 | 4.10 | -1.44% | 17,530,700 | 73,081,144 | 1.54 |
| 2026-09-02 | 4.22 | 4.17 | 4.27 | 4.17 | -1.65% | 26,164,900 | 109,782,184 | 2.30 |
| 2026-09-01 | 4.04 | 4.24 | 4.29 | 4.04 | +4.18% | 45,757,200 | 191,522,400 | 4.02 |
| 2026-08-31 | 3.91 | 4.07 | 4.11 | 3.91 | +3.30% | 26,206,800 | 105,293,264 | 2.30 |
| 2026-08-28 | 3.94 | 3.94 | 3.96 | 3.90 | +0.25% | 11,863,300 | 46,668,996 | 1.04 |
| 2026-08-27 | 3.94 | 3.93 | 3.96 | 3.90 | -0.51% | 11,947,800 | 46,929,044 | 1.05 |
| 2026-08-26 | 3.90 | 3.95 | 4.00 | 3.90 | +1.28% | 16,398,100 | 64,952,728 | 1.44 |
需要全历史数据与程序化访问？
查看 湖北广电 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000665 获取全部历史日线。