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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.14 | 53.79 | 52.26 | 52.76 | -1.68% | 6.57 | 3.22% |
| 2025-10-21 | 54.23 | 54.90 | 53.20 | 53.66 | +0.02% | 9.91 | 4.77% |
| 2025-10-20 | 55.08 | 55.80 | 53.18 | 53.65 | +0.26% | 10.38 | 4.94% |
| 2025-10-17 | 57.58 | 59.00 | 53.22 | 53.51 | -7.88% | 11.97 | 5.60% |
| 2025-10-16 | 56.50 | 58.94 | 56.08 | 58.09 | +3.58% | 13.64 | 6.12% |
| 2025-10-15 | 57.00 | 57.65 | 55.00 | 56.08 | -0.41% | 12.55 | 5.81% |
| 2025-10-14 | 60.76 | 61.00 | 55.74 | 56.31 | -6.07% | 18.03 | 7.99% |
| 2025-10-13 | 54.00 | 60.19 | 53.50 | 59.95 | +7.88% | 20.20 | 9.11% |
| 2025-10-10 | 59.79 | 60.23 | 55.18 | 55.57 | -7.74% | 18.76 | 8.55% |
| 2025-10-09 | 58.88 | 61.56 | 58.00 | 60.23 | -0.31% | 19.70 | 8.56% |
| 2025-09-30 | 53.95 | 62.27 | 52.30 | 60.42 | +12.01% | 27.70 | 12.22% |
| 2025-09-29 | 48.78 | 54.72 | 48.55 | 53.94 | +18.29% | 25.26 | 12.53% |
| 2025-09-26 | 44.26 | 47.34 | 44.03 | 45.60 | +2.80% | 12.08 | 6.78% |
| 2025-09-25 | 43.00 | 45.05 | 42.50 | 44.36 | +2.88% | 10.13 | 5.94% |
| 2025-09-24 | 40.00 | 43.65 | 40.00 | 43.12 | +6.81% | 10.25 | 6.28% |
| 2025-09-23 | 41.30 | 41.70 | 39.56 | 40.37 | -2.25% | 7.04 | 4.50% |
| 2025-09-22 | 42.66 | 42.98 | 40.90 | 41.30 | -3.14% | 6.90 | 4.32% |
| 2025-09-19 | 41.83 | 43.14 | 41.80 | 42.64 | +1.43% | 6.59 | 4.01% |
| 2025-09-18 | 42.97 | 43.26 | 41.51 | 42.04 | -3.16% | 9.73 | 5.94% |
| 2025-09-17 | 42.54 | 43.68 | 41.78 | 43.41 | +1.43% | 10.88 | 6.56% |