湖南裕能 sz.301358
91.18
-0.26%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 91.10 | 92.45 | 89.53 | 91.18 | -0.26% | 21.99 | 3.18% |
| 2026-05-21 | 94.80 | 96.98 | 91.30 | 91.42 | -3.56% | 27.86 | 3.88% |
| 2026-05-20 | 90.35 | 96.32 | 89.50 | 94.79 | +4.35% | 30.49 | 4.30% |
| 2026-05-19 | 92.80 | 93.35 | 88.78 | 90.84 | -2.51% | 23.84 | 3.47% |
| 2026-05-18 | 93.28 | 95.49 | 91.00 | 93.18 | -2.41% | 25.39 | 3.59% |
| 2026-05-15 | 94.39 | 97.88 | 93.39 | 95.48 | +1.20% | 31.53 | 4.35% |
| 2026-05-14 | 98.16 | 100.43 | 94.17 | 94.35 | -3.88% | 31.62 | 4.25% |
| 2026-05-13 | 99.80 | 100.44 | 96.70 | 98.16 | -2.48% | 31.90 | 4.27% |
| 2026-05-12 | 99.67 | 100.96 | 95.00 | 100.66 | +2.35% | 35.86 | 4.82% |
| 2026-05-11 | 97.30 | 100.80 | 95.50 | 98.35 | +1.13% | 35.25 | 4.73% |
| 2026-05-08 | 103.82 | 107.15 | 97.00 | 97.25 | -8.27% | 52.53 | 6.90% |
| 2026-05-07 | 107.03 | 109.00 | 103.00 | 106.02 | -3.53% | 47.05 | 5.88% |
| 2026-05-06 | 103.72 | 110.00 | 100.12 | 109.90 | +7.49% | 52.73 | 6.61% |
| 2026-04-30 | 105.00 | 107.83 | 101.77 | 102.24 | -4.45% | 51.39 | 6.50% |
| 2026-04-29 | 92.66 | 108.99 | 91.30 | 107.00 | +15.48% | 63.09 | 8.28% |
| 2026-04-28 | 95.08 | 99.00 | 91.18 | 92.66 | +3.10% | 58.21 | 8.11% |
| 2026-04-27 | 87.76 | 90.28 | 86.75 | 89.87 | +2.94% | 25.92 | 3.84% |
| 2026-04-24 | 86.33 | 88.61 | 84.86 | 87.30 | +1.18% | 22.82 | 3.47% |
| 2026-04-23 | 84.73 | 88.25 | 81.70 | 86.28 | +1.76% | 26.85 | 4.16% |
| 2026-04-22 | 82.90 | 85.98 | 82.20 | 84.79 | -0.83% | 21.29 | 3.35% |