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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.60 | 66.00 | 62.12 | 65.47 | +5.92% | 14.24 | 5.74% |
| 2025-12-16 | 64.38 | 64.38 | 60.74 | 61.81 | -3.21% | 11.07 | 4.65% |
| 2025-12-15 | 66.18 | 67.00 | 63.24 | 63.86 | -2.21% | 9.80 | 3.93% |
| 2025-12-12 | 67.18 | 68.33 | 63.98 | 65.30 | -2.10% | 11.73 | 4.67% |
| 2025-12-11 | 69.22 | 69.68 | 66.67 | 66.70 | -2.95% | 8.62 | 3.30% |
| 2025-12-10 | 68.52 | 70.36 | 67.05 | 68.73 | +0.31% | 8.52 | 3.21% |
| 2025-12-09 | 69.00 | 69.90 | 67.11 | 68.52 | -1.69% | 7.39 | 2.79% |
| 2025-12-08 | 67.11 | 70.13 | 66.06 | 69.70 | +1.89% | 9.98 | 3.78% |
| 2025-12-05 | 68.56 | 69.70 | 67.14 | 68.41 | -0.22% | 7.59 | 2.87% |
| 2025-12-04 | 69.36 | 70.94 | 68.11 | 68.56 | -1.54% | 8.20 | 3.07% |
| 2025-12-03 | 74.48 | 75.00 | 69.30 | 69.63 | -4.80% | 15.89 | 5.78% |
| 2025-12-02 | 73.24 | 76.08 | 72.64 | 73.14 | +1.80% | 22.90 | 8.00% |
| 2025-12-01 | 76.38 | 76.39 | 70.90 | 71.85 | -6.09% | 21.71 | 7.75% |
| 2025-11-28 | 68.87 | 77.36 | 68.87 | 76.51 | +11.01% | 25.89 | 9.06% |
| 2025-11-27 | 67.21 | 70.77 | 66.80 | 68.92 | +2.57% | 13.62 | 5.10% |
| 2025-11-26 | 68.71 | 68.88 | 66.93 | 67.19 | -2.27% | 9.92 | 3.80% |
| 2025-11-25 | 69.01 | 71.20 | 67.09 | 68.75 | +2.29% | 12.16 | 4.60% |
| 2025-11-24 | 69.11 | 70.50 | 66.44 | 67.21 | -3.42% | 12.75 | 4.88% |
| 2025-11-21 | 70.90 | 73.46 | 68.74 | 69.59 | -5.98% | 18.85 | 6.93% |
| 2025-11-20 | 78.13 | 79.80 | 73.91 | 74.02 | -5.09% | 14.19 | 4.82% |