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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.88 | 32.25 | 31.63 | 31.93 | 0.00% | 4.98 | 4.04% |
| 2025-07-21 | 31.38 | 32.07 | 31.05 | 31.93 | +1.40% | 5.10 | 4.18% |
| 2025-07-18 | 30.92 | 31.97 | 30.92 | 31.49 | +1.91% | 6.49 | 5.32% |
| 2025-07-17 | 30.60 | 31.12 | 30.30 | 30.90 | +0.68% | 3.82 | 3.23% |
| 2025-07-16 | 30.65 | 31.06 | 30.50 | 30.69 | +0.99% | 3.21 | 2.71% |
| 2025-07-15 | 30.60 | 31.15 | 30.15 | 30.39 | -1.17% | 3.87 | 3.28% |
| 2025-07-14 | 30.89 | 31.80 | 30.66 | 30.75 | +0.03% | 3.21 | 2.69% |
| 2025-07-11 | 30.53 | 31.13 | 30.26 | 30.74 | +0.36% | 4.08 | 3.43% |
| 2025-07-10 | 30.51 | 31.10 | 30.11 | 30.63 | -0.13% | 4.74 | 4.06% |
| 2025-07-09 | 31.05 | 31.26 | 30.59 | 30.67 | -1.06% | 3.48 | 2.94% |
| 2025-07-08 | 30.05 | 31.50 | 30.01 | 31.00 | +2.72% | 5.65 | 4.77% |
| 2025-07-07 | 30.10 | 30.47 | 29.81 | 30.18 | +0.27% | 3.25 | 2.82% |
| 2025-07-04 | 31.40 | 31.40 | 30.04 | 30.10 | -4.26% | 5.31 | 4.53% |
| 2025-07-03 | 30.77 | 31.54 | 30.50 | 31.44 | +2.14% | 4.58 | 3.84% |
| 2025-07-02 | 30.63 | 30.93 | 30.35 | 30.78 | 0.00% | 3.24 | 2.76% |
| 2025-07-01 | 31.21 | 31.24 | 30.24 | 30.78 | -1.31% | 5.00 | 4.26% |
| 2025-06-30 | 31.79 | 31.98 | 31.02 | 31.19 | -1.89% | 5.85 | 4.88% |
| 2025-06-27 | 32.19 | 33.36 | 31.77 | 31.79 | -0.41% | 6.42 | 5.17% |
| 2025-06-26 | 31.74 | 32.91 | 31.66 | 31.92 | +0.03% | 7.64 | 6.15% |
| 2025-06-25 | 32.42 | 32.42 | 31.70 | 31.91 | -0.99% | 7.22 | 5.89% |