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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 75.87 | 80.08 | 75.87 | 77.99 | +2.44% | 16.64 | 5.53% |
| 2025-11-18 | 83.24 | 83.60 | 74.07 | 76.13 | -8.94% | 23.88 | 8.01% |
| 2025-11-17 | 84.26 | 86.68 | 80.60 | 83.60 | -0.30% | 17.68 | 5.48% |
| 2025-11-14 | 87.00 | 88.77 | 83.52 | 83.85 | -6.42% | 20.57 | 6.23% |
| 2025-11-13 | 78.51 | 90.91 | 78.00 | 89.60 | +13.32% | 31.22 | 9.33% |
| 2025-11-12 | 80.00 | 81.00 | 76.60 | 79.07 | -2.38% | 20.05 | 6.61% |
| 2025-11-11 | 80.00 | 83.69 | 80.00 | 81.00 | +0.04% | 18.51 | 5.85% |
| 2025-11-10 | 84.89 | 87.13 | 80.01 | 80.97 | -1.83% | 33.00 | 10.30% |
| 2025-11-07 | 76.39 | 85.50 | 73.70 | 82.48 | +9.38% | 34.34 | 11.07% |
| 2025-11-06 | 72.98 | 76.35 | 72.80 | 75.41 | +1.74% | 15.35 | 5.30% |
| 2025-11-05 | 68.99 | 75.49 | 67.80 | 74.12 | +6.19% | 21.82 | 7.80% |
| 2025-11-04 | 73.33 | 74.28 | 68.87 | 69.80 | -4.97% | 17.96 | 6.56% |
| 2025-11-03 | 72.43 | 74.35 | 69.20 | 73.45 | +0.60% | 18.65 | 6.73% |
| 2025-10-31 | 70.65 | 80.20 | 70.65 | 73.01 | +3.34% | 28.83 | 9.93% |
| 2025-10-30 | 65.50 | 72.48 | 65.50 | 70.65 | +8.24% | 20.42 | 7.64% |
| 2025-10-29 | 64.41 | 66.50 | 63.96 | 65.27 | +2.05% | 15.36 | 6.08% |
| 2025-10-28 | 62.19 | 65.32 | 60.58 | 63.96 | +3.86% | 18.94 | 7.79% |
| 2025-10-27 | 57.90 | 64.80 | 57.72 | 61.58 | +8.99% | 19.86 | 8.27% |
| 2025-10-24 | 54.70 | 56.99 | 54.03 | 56.50 | +4.86% | 10.27 | 4.79% |
| 2025-10-23 | 52.77 | 54.15 | 51.77 | 53.88 | +2.12% | 8.32 | 4.07% |