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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.22 | 61.88 | 60.21 | 61.45 | +1.44% | 12.45 | 5.28% |
| 2026-01-15 | 60.46 | 62.17 | 60.26 | 60.58 | -0.62% | 11.96 | 5.06% |
| 2026-01-14 | 60.44 | 63.75 | 59.40 | 60.96 | -0.21% | 19.64 | 8.29% |
| 2026-01-13 | 62.09 | 62.80 | 60.33 | 61.09 | -1.59% | 16.10 | 6.78% |
| 2026-01-12 | 63.61 | 65.20 | 61.00 | 62.08 | -2.37% | 17.74 | 7.38% |
| 2026-01-09 | 63.65 | 64.90 | 62.57 | 63.59 | -0.72% | 15.14 | 6.16% |
| 2026-01-08 | 64.16 | 67.83 | 63.58 | 64.05 | -1.26% | 19.27 | 7.64% |
| 2026-01-07 | 67.79 | 67.99 | 63.53 | 64.87 | -4.31% | 21.65 | 8.57% |
| 2026-01-06 | 65.71 | 69.70 | 63.70 | 67.79 | +3.75% | 27.28 | 10.64% |
| 2026-01-05 | 64.65 | 66.29 | 63.25 | 65.34 | +1.05% | 13.61 | 5.44% |
| 2025-12-31 | 66.36 | 67.62 | 64.55 | 64.66 | -2.93% | 10.83 | 4.28% |
| 2025-12-30 | 65.88 | 68.06 | 64.22 | 66.61 | -0.70% | 13.93 | 5.43% |
| 2025-12-29 | 70.00 | 70.28 | 66.02 | 67.08 | -5.41% | 19.77 | 7.58% |
| 2025-12-26 | 73.04 | 73.97 | 68.06 | 70.92 | +6.49% | 29.17 | 10.69% |
| 2025-12-25 | 65.68 | 66.95 | 64.52 | 66.60 | -0.83% | 10.65 | 4.20% |
| 2025-12-24 | 66.13 | 68.16 | 65.83 | 67.16 | +1.56% | 16.00 | 6.20% |
| 2025-12-23 | 62.74 | 68.50 | 62.00 | 66.13 | +5.37% | 18.19 | 7.22% |
| 2025-12-22 | 62.61 | 63.66 | 62.33 | 62.76 | +0.18% | 8.86 | 3.65% |
| 2025-12-19 | 63.23 | 63.50 | 61.66 | 62.65 | -0.48% | 8.21 | 3.40% |
| 2025-12-18 | 64.35 | 65.11 | 62.85 | 62.95 | -3.85% | 8.43 | 3.42% |