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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 77.52 | 80.92 | 76.28 | 77.55 | -1.45% | 23.09 | 3.86% |
| 2026-03-20 | 73.80 | 82.20 | 72.80 | 78.69 | +7.03% | 28.28 | 4.77% |
| 2026-03-19 | 76.00 | 78.15 | 72.28 | 73.52 | -4.61% | 19.22 | 3.38% |
| 2026-03-18 | 79.59 | 79.59 | 75.63 | 77.07 | -1.50% | 18.82 | 3.21% |
| 2026-03-17 | 79.99 | 81.87 | 78.09 | 78.24 | -2.42% | 17.55 | 2.91% |
| 2026-03-16 | 80.43 | 83.50 | 78.58 | 80.18 | +0.94% | 27.22 | 4.46% |
| 2026-03-13 | 76.79 | 82.46 | 75.50 | 79.43 | +3.36% | 31.94 | 5.29% |
| 2026-03-12 | 71.60 | 77.17 | 70.83 | 76.85 | +7.18% | 32.58 | 5.77% |
| 2026-03-11 | 67.20 | 73.65 | 66.52 | 71.70 | +6.70% | 29.44 | 5.48% |
| 2026-03-10 | 67.64 | 69.50 | 66.66 | 67.20 | -0.37% | 16.57 | 3.20% |
| 2026-03-09 | 63.62 | 67.47 | 62.30 | 67.45 | +4.14% | 17.26 | 3.47% |
| 2026-03-06 | 66.10 | 66.88 | 64.30 | 64.77 | -1.71% | 9.38 | 1.89% |
| 2026-03-05 | 67.18 | 67.50 | 64.98 | 65.90 | -0.83% | 11.13 | 2.22% |
| 2026-03-04 | 65.24 | 67.16 | 65.24 | 66.45 | -0.79% | 9.07 | 1.80% |
| 2026-03-03 | 66.83 | 68.86 | 64.80 | 66.98 | +0.27% | 18.58 | 3.64% |
| 2026-03-02 | 65.90 | 68.60 | 65.90 | 66.80 | -0.31% | 13.32 | 2.60% |
| 2026-02-27 | 67.21 | 68.00 | 66.39 | 67.01 | -0.30% | 10.95 | 2.15% |
| 2026-02-26 | 71.80 | 71.93 | 67.00 | 67.21 | -4.99% | 19.77 | 3.80% |
| 2026-02-25 | 68.02 | 71.80 | 67.68 | 70.74 | +4.40% | 19.21 | 3.60% |
| 2026-02-24 | 69.08 | 69.38 | 66.83 | 67.76 | -0.07% | 12.45 | 2.41% |