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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.16 | 32.58 | 29.95 | 32.23 | +6.58% | 10.11 | 8.31% |
| 2025-06-23 | 29.40 | 30.80 | 29.40 | 30.24 | +2.06% | 6.08 | 5.28% |
| 2025-06-20 | 29.25 | 30.18 | 29.23 | 29.63 | +0.92% | 5.36 | 4.69% |
| 2025-06-19 | 29.57 | 30.37 | 29.33 | 29.36 | -2.30% | 6.15 | 5.38% |
| 2025-06-18 | 29.06 | 30.10 | 28.34 | 30.05 | +2.56% | 7.54 | 6.74% |
| 2025-06-17 | 28.35 | 29.89 | 28.22 | 29.30 | +3.50% | 6.52 | 5.84% |
| 2025-06-16 | 28.59 | 28.93 | 28.20 | 28.31 | -1.15% | 3.31 | 3.04% |
| 2025-06-13 | 28.37 | 29.26 | 27.92 | 28.64 | +0.07% | 6.17 | 5.62% |
| 2025-06-12 | 28.26 | 29.15 | 27.91 | 28.62 | +1.17% | 3.80 | 3.48% |
| 2025-06-11 | 28.14 | 28.83 | 28.14 | 28.29 | +1.00% | 2.86 | 2.62% |
| 2025-06-10 | 28.58 | 29.18 | 27.77 | 28.01 | -1.65% | 3.41 | 3.13% |
| 2025-06-09 | 28.19 | 28.83 | 28.13 | 28.48 | +1.03% | 2.59 | 2.36% |
| 2025-06-06 | 28.12 | 28.43 | 27.98 | 28.19 | +0.25% | 2.28 | 2.11% |
| 2025-06-05 | 28.26 | 28.41 | 27.80 | 28.12 | -0.28% | 2.33 | 2.16% |
| 2025-06-04 | 27.59 | 28.68 | 27.59 | 28.20 | +2.21% | 2.90 | 2.68% |
| 2025-06-03 | 27.27 | 27.86 | 27.18 | 27.59 | +0.22% | 1.60 | 1.51% |
| 2025-05-30 | 28.20 | 28.22 | 27.45 | 27.53 | -3.03% | 2.26 | 2.13% |
| 2025-05-29 | 28.10 | 28.47 | 27.86 | 28.39 | +1.21% | 1.79 | 1.66% |
| 2025-05-28 | 28.13 | 28.46 | 27.94 | 28.05 | -0.57% | 1.22 | 1.13% |
| 2025-05-27 | 28.11 | 28.47 | 27.74 | 28.21 | +0.21% | 1.98 | 1.83% |