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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.03 | 44.50 | 42.00 | 42.80 | -3.23% | 13.11 | 7.92% |
| 2025-09-15 | 41.11 | 47.92 | 40.99 | 44.23 | +10.77% | 22.64 | 12.93% |
| 2025-09-12 | 40.06 | 40.98 | 39.39 | 39.93 | -0.80% | 6.92 | 4.47% |
| 2025-09-11 | 39.29 | 40.46 | 38.70 | 40.25 | +2.81% | 8.39 | 5.48% |
| 2025-09-10 | 40.50 | 41.00 | 38.58 | 39.15 | -5.82% | 12.83 | 8.44% |
| 2025-09-09 | 41.01 | 42.88 | 40.79 | 41.57 | +0.34% | 12.18 | 7.55% |
| 2025-09-08 | 41.90 | 42.78 | 40.53 | 41.43 | +2.37% | 18.92 | 11.74% |
| 2025-09-05 | 37.02 | 40.68 | 36.66 | 40.47 | +8.50% | 15.67 | 10.32% |
| 2025-09-04 | 36.60 | 38.48 | 36.38 | 37.30 | +2.19% | 13.56 | 9.38% |
| 2025-09-03 | 36.09 | 37.21 | 35.90 | 36.50 | +1.50% | 9.95 | 7.02% |
| 2025-09-02 | 36.35 | 37.56 | 35.66 | 35.96 | -1.18% | 7.71 | 5.47% |
| 2025-09-01 | 36.68 | 36.81 | 35.70 | 36.39 | +0.55% | 6.45 | 4.61% |
| 2025-08-29 | 34.89 | 37.54 | 34.89 | 36.19 | +3.55% | 10.39 | 7.40% |
| 2025-08-28 | 35.06 | 35.40 | 33.72 | 34.95 | -0.14% | 6.29 | 4.71% |
| 2025-08-27 | 36.16 | 36.60 | 35.00 | 35.00 | -3.40% | 6.52 | 4.71% |
| 2025-08-26 | 34.99 | 37.20 | 34.99 | 36.23 | +3.57% | 9.86 | 7.00% |
| 2025-08-25 | 34.95 | 36.06 | 34.54 | 34.98 | +1.16% | 7.18 | 5.31% |
| 2025-08-22 | 33.99 | 34.92 | 33.85 | 34.58 | +1.71% | 4.54 | 3.41% |
| 2025-08-21 | 34.64 | 34.75 | 33.80 | 34.00 | -1.99% | 5.10 | 3.88% |
| 2025-08-20 | 34.28 | 34.70 | 33.86 | 34.69 | +0.43% | 4.83 | 3.65% |