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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.84 | 34.93 | 34.35 | 34.54 | -0.86% | 4.41 | 3.30% |
| 2025-08-18 | 35.39 | 35.74 | 34.65 | 34.84 | -1.19% | 6.60 | 4.88% |
| 2025-08-15 | 33.15 | 35.83 | 32.97 | 35.26 | +5.92% | 9.47 | 7.06% |
| 2025-08-14 | 34.25 | 34.29 | 32.90 | 33.29 | -2.92% | 5.93 | 4.58% |
| 2025-08-13 | 34.64 | 34.99 | 34.05 | 34.29 | -1.72% | 6.69 | 5.04% |
| 2025-08-12 | 34.40 | 35.27 | 33.82 | 34.89 | +2.56% | 12.83 | 9.60% |
| 2025-08-11 | 31.59 | 34.30 | 31.51 | 34.02 | +10.89% | 14.65 | 11.56% |
| 2025-08-08 | 30.86 | 31.01 | 30.61 | 30.68 | -0.52% | 2.26 | 1.90% |
| 2025-08-07 | 31.23 | 31.43 | 30.67 | 30.84 | -1.66% | 3.66 | 3.07% |
| 2025-08-06 | 31.01 | 31.50 | 30.77 | 31.36 | +0.97% | 2.76 | 2.29% |
| 2025-08-05 | 30.88 | 31.33 | 30.85 | 31.06 | +0.62% | 2.32 | 1.94% |
| 2025-08-04 | 30.72 | 30.87 | 30.52 | 30.87 | 0.00% | 2.23 | 1.88% |
| 2025-08-01 | 31.21 | 31.35 | 30.63 | 30.87 | -1.06% | 3.62 | 3.02% |
| 2025-07-31 | 31.98 | 32.25 | 31.08 | 31.20 | -2.77% | 4.78 | 3.92% |
| 2025-07-30 | 32.60 | 32.72 | 32.06 | 32.09 | -1.44% | 4.29 | 3.44% |
| 2025-07-29 | 32.45 | 32.86 | 32.24 | 32.56 | -0.03% | 3.66 | 2.91% |
| 2025-07-28 | 32.62 | 32.85 | 32.10 | 32.57 | -0.70% | 5.65 | 4.50% |
| 2025-07-25 | 33.17 | 33.88 | 32.61 | 32.80 | -0.61% | 6.97 | 5.43% |
| 2025-07-24 | 32.10 | 33.30 | 31.96 | 33.00 | +2.61% | 7.18 | 5.68% |
| 2025-07-23 | 32.21 | 32.86 | 31.86 | 32.16 | +0.72% | 7.02 | 5.62% |