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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 66.23 | 69.98 | 66.03 | 67.81 | +1.36% | 17.42 | 3.34% |
| 2026-02-12 | 65.44 | 67.22 | 64.02 | 66.90 | +2.97% | 14.02 | 2.80% |
| 2026-02-11 | 62.25 | 65.44 | 61.88 | 64.97 | +3.95% | 13.47 | 2.76% |
| 2026-02-10 | 63.00 | 63.50 | 62.20 | 62.50 | -1.14% | 6.72 | 1.41% |
| 2026-02-09 | 64.99 | 65.12 | 62.10 | 63.22 | -1.92% | 13.28 | 2.77% |
| 2026-02-06 | 60.29 | 66.40 | 59.61 | 64.46 | +5.16% | 21.31 | 8.60% |
| 2026-02-05 | 63.29 | 64.50 | 61.13 | 61.30 | -2.98% | 8.34 | 3.48% |
| 2026-02-04 | 62.05 | 63.46 | 60.54 | 63.18 | +0.93% | 10.62 | 4.46% |
| 2026-02-03 | 62.12 | 63.00 | 61.00 | 62.60 | +1.54% | 9.37 | 3.91% |
| 2026-02-02 | 62.91 | 65.53 | 61.51 | 61.65 | -1.96% | 12.82 | 5.25% |
| 2026-01-30 | 64.17 | 64.68 | 60.05 | 62.88 | -2.78% | 13.64 | 5.67% |
| 2026-01-29 | 64.20 | 67.38 | 63.62 | 64.68 | +0.54% | 13.39 | 5.29% |
| 2026-01-28 | 64.01 | 65.61 | 62.79 | 64.33 | +0.52% | 10.96 | 4.44% |
| 2026-01-27 | 65.01 | 65.65 | 60.76 | 64.00 | -2.57% | 19.84 | 8.21% |
| 2026-01-26 | 68.38 | 68.39 | 65.20 | 65.69 | -3.86% | 16.49 | 6.43% |
| 2026-01-23 | 66.58 | 69.30 | 66.21 | 68.33 | +2.64% | 21.47 | 8.18% |
| 2026-01-22 | 67.56 | 68.96 | 65.00 | 66.57 | -2.12% | 22.21 | 8.66% |
| 2026-01-21 | 65.21 | 69.50 | 64.89 | 68.01 | +5.25% | 29.16 | 11.16% |
| 2026-01-20 | 66.88 | 67.27 | 63.60 | 64.62 | +2.77% | 27.17 | 10.86% |
| 2026-01-19 | 61.90 | 64.88 | 61.58 | 62.88 | +2.33% | 17.91 | 7.29% |