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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.20 | 28.34 | 27.96 | 28.15 | -0.49% | 1.49 | 1.38% |
| 2025-05-23 | 28.54 | 29.09 | 28.29 | 28.29 | -1.19% | 2.09 | 1.89% |
| 2025-05-22 | 29.38 | 29.38 | 28.61 | 28.63 | -2.19% | 2.49 | 2.26% |
| 2025-05-21 | 29.25 | 29.88 | 29.11 | 29.27 | +0.45% | 3.34 | 2.96% |
| 2025-05-20 | 29.50 | 29.59 | 28.93 | 29.14 | -1.31% | 2.55 | 2.27% |
| 2025-05-19 | 29.94 | 29.94 | 29.06 | 29.53 | -1.56% | 2.33 | 2.05% |
| 2025-05-16 | 29.78 | 30.38 | 29.68 | 30.00 | +0.37% | 1.82 | 1.57% |
| 2025-05-15 | 30.62 | 31.15 | 29.78 | 29.89 | -2.40% | 2.55 | 2.18% |
| 2025-05-14 | 30.88 | 31.03 | 30.34 | 30.62 | -0.84% | 2.24 | 1.90% |
| 2025-05-13 | 31.51 | 31.78 | 30.81 | 30.88 | -0.35% | 3.29 | 2.74% |
| 2025-05-12 | 30.32 | 30.99 | 29.85 | 30.99 | +4.01% | 2.92 | 2.49% |
| 2025-05-09 | 30.36 | 30.41 | 29.49 | 29.80 | -2.19% | 2.20 | 1.92% |
| 2025-05-08 | 29.88 | 30.79 | 29.69 | 30.46 | +1.69% | 2.35 | 2.01% |
| 2025-05-07 | 30.43 | 30.68 | 29.70 | 29.96 | +0.70% | 3.21 | 2.78% |
| 2025-05-06 | 27.70 | 29.78 | 27.68 | 29.75 | +7.78% | 4.60 | 4.11% |