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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 83.13 | 85.95 | 81.67 | 85.50 | +2.85% | 19.27 | 3.00% |
| 2026-04-20 | 82.05 | 83.25 | 80.68 | 83.13 | -0.30% | 16.07 | 2.58% |
| 2026-04-17 | 85.20 | 86.74 | 82.41 | 83.38 | -2.16% | 21.62 | 3.40% |
| 2026-04-16 | 82.00 | 85.87 | 80.23 | 85.22 | +5.38% | 28.29 | 4.44% |
| 2026-04-15 | 83.47 | 83.60 | 79.96 | 80.87 | -3.90% | 21.12 | 3.41% |
| 2026-04-14 | 77.30 | 84.28 | 76.02 | 84.15 | +9.44% | 27.45 | 4.47% |
| 2026-04-13 | 76.00 | 77.99 | 75.38 | 76.89 | +0.50% | 16.80 | 2.88% |
| 2026-04-10 | 72.30 | 77.78 | 72.01 | 76.51 | +6.12% | 21.07 | 3.66% |
| 2026-04-09 | 71.40 | 73.50 | 70.13 | 72.10 | +0.98% | 12.43 | 2.27% |
| 2026-04-08 | 70.50 | 71.71 | 69.07 | 71.40 | +3.39% | 12.47 | 2.32% |
| 2026-04-07 | 69.25 | 70.80 | 68.10 | 69.06 | +0.70% | 8.66 | 1.64% |
| 2026-04-03 | 70.82 | 71.24 | 68.02 | 68.58 | -3.16% | 12.01 | 2.29% |
| 2026-04-02 | 72.41 | 73.65 | 70.08 | 70.82 | -2.21% | 13.90 | 2.55% |
| 2026-04-01 | 75.98 | 76.69 | 71.97 | 72.42 | -4.18% | 21.07 | 3.79% |
| 2026-03-31 | 78.78 | 79.41 | 75.43 | 75.58 | -5.68% | 19.62 | 3.35% |
| 2026-03-30 | 80.00 | 82.00 | 77.14 | 80.13 | +0.41% | 22.58 | 3.74% |
| 2026-03-27 | 77.07 | 80.93 | 75.88 | 79.80 | +2.16% | 25.24 | 4.22% |
| 2026-03-26 | 76.96 | 81.20 | 75.30 | 78.11 | +1.09% | 22.62 | 3.77% |
| 2026-03-25 | 77.00 | 78.21 | 75.10 | 77.27 | +0.16% | 16.70 | 2.86% |
| 2026-03-24 | 77.54 | 78.80 | 73.72 | 77.15 | -0.52% | 17.80 | 3.07% |