湖南裕能

301358
🏛️ 中国 →
45.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.12 41.25 40.12 41.19 1,046.3K
09:35 41.20 41.20 40.92 41.00 709.1K
09:40 41.01 41.22 40.68 40.70 579.2K
09:45 40.74 40.82 40.56 40.56 404.5K
09:50 40.58 40.58 40.25 40.35 867.0K
09:55 40.39 40.68 40.36 40.65 434.8K
10:00 40.63 40.71 40.49 40.58 241.4K
10:05 40.58 40.72 40.50 40.70 242.4K
10:10 40.71 40.71 40.42 40.42 178.3K
10:15 40.43 40.53 40.35 40.49 189.8K
10:20 40.45 40.47 40.35 40.45 141.7K
10:25 40.45 40.55 40.43 40.51 123.4K
10:30 40.51 40.67 40.49 40.63 106.9K
10:35 40.65 40.74 40.56 40.63 114.4K
10:40 40.63 40.74 40.62 40.73 94.5K
10:45 40.72 41.10 40.72 41.00 301.7K
10:50 40.99 41.05 40.91 40.98 200.9K
10:55 40.98 41.06 40.97 41.02 266.4K
11:00 41.05 41.13 40.98 40.98 240.3K
11:05 40.96 41.14 40.90 40.99 154.5K
11:10 40.99 41.08 40.85 41.00 112.0K
11:15 41.00 41.30 40.92 41.28 445.3K
11:20 41.30 41.30 41.16 41.20 251.9K
11:25 41.22 41.29 41.20 41.29 131.2K
11:30 41.29 41.29 41.29 41.29 0.3K
13:00 41.30 42.51 41.29 42.20 1,646.9K
13:05 42.20 42.61 42.20 42.57 1,451.5K
13:10 42.65 42.99 42.58 42.69 1,985.6K
13:15 42.97 43.17 42.96 43.09 2,037.0K
13:20 43.16 43.19 42.60 42.63 761.5K
13:25 42.66 42.72 42.57 42.63 228.3K
13:30 42.61 43.25 42.53 43.17 907.4K
13:35 43.17 43.25 42.90 43.08 968.6K
13:40 43.07 43.17 42.98 43.16 459.2K
13:45 43.17 43.21 43.06 43.13 675.2K
13:50 43.15 43.49 43.12 43.38 1,341.2K
13:55 43.38 43.64 43.15 43.28 1,295.9K
14:00 43.28 43.39 42.98 42.98 374.6K
14:05 42.96 43.06 42.94 42.97 250.6K
14:10 42.96 43.08 42.92 43.06 151.0K
14:15 43.05 43.09 42.95 42.98 151.9K
14:20 43.00 43.00 42.93 42.94 148.3K
14:25 42.93 42.95 42.86 42.92 453.9K
14:30 42.94 43.08 42.90 43.05 196.0K
14:35 43.06 43.13 43.05 43.05 177.7K
14:40 43.06 43.12 43.04 43.08 122.1K
14:45 43.09 43.10 43.07 43.09 198.3K
14:50 43.09 43.15 43.08 43.11 357.8K
14:55 43.11 43.14 43.10 43.12 174.6K
15:40 43.12 43.12 43.12 43.12 171.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.26 47.34 44.03 45.60 26.2M
2025-09-25 43.00 45.05 42.50 44.36 22.9M
2025-09-24 40.00 43.65 40.00 43.12 24.3M
2025-09-23 41.30 41.70 39.56 40.37 17.4M
2025-09-22 42.66 42.98 40.90 41.30 16.7M
2025-09-19 41.83 43.14 41.80 42.64 15.5M
2025-09-18 42.97 43.26 41.51 42.04 22.9M
2025-09-17 42.54 43.68 41.78 43.41 25.3M
2025-09-16 44.03 44.50 42.00 42.80 30.6M
2025-09-15 41.11 47.92 40.99 44.23 49.9M
2025-09-12 40.06 40.98 39.39 39.93 17.3M
2025-09-11 39.29 40.46 38.70 40.25 21.1M
2025-09-10 40.50 41.00 38.58 39.15 32.6M
2025-09-09 41.01 42.88 40.79 41.57 29.2M
2025-09-08 41.90 42.78 40.53 41.43 45.3M
2025-09-05 37.02 40.68 36.66 40.47 39.8M
2025-09-04 36.60 38.48 36.38 37.30 36.2M
2025-09-03 36.09 37.21 35.90 36.50 27.1M
2025-09-02 36.35 37.56 35.66 35.96 21.1M
2025-09-01 36.68 36.81 35.70 36.39 17.8M
2025-08-29 34.89 37.54 34.89 36.19 28.6M
2025-08-28 35.06 35.40 33.72 34.95 18.2M
2025-08-27 36.16 36.60 35.00 35.00 18.2M
2025-08-26 34.99 37.20 34.99 36.23 27.0M
2025-08-25 34.95 36.06 34.54 34.98 20.5M
2025-08-22 33.99 34.92 33.85 34.58 13.2M
2025-08-21 34.64 34.75 33.80 34.00 15.0M
2025-08-20 34.28 34.70 33.86 34.69 14.1M
2025-08-19 34.84 34.93 34.35 34.54 12.8M
2025-08-18 35.39 35.74 34.65 34.84 18.8M
2025-08-15 33.15 35.83 32.97 35.26 27.3M
2025-08-14 34.25 34.29 32.90 33.29 17.7M
2025-08-13 34.64 34.99 34.05 34.29 19.5M
2025-08-12 34.40 35.27 33.82 34.89 37.1M
2025-08-11 31.59 34.30 31.51 34.02 44.6M
2025-08-08 30.86 31.01 30.61 30.68 7.4M
2025-08-07 31.23 31.43 30.67 30.84 11.8M
2025-08-06 31.01 31.50 30.77 31.36 8.9M
2025-08-05 30.88 31.33 30.85 31.06 7.5M
2025-08-04 30.72 30.87 30.52 30.87 7.2M
2025-08-01 31.21 31.35 30.63 30.87 11.7M
2025-07-31 31.98 32.25 31.08 31.20 15.1M
2025-07-30 32.60 32.72 32.06 32.09 13.3M
2025-07-29 32.45 32.86 32.24 32.56 11.2M
2025-07-28 32.62 32.85 32.10 32.57 17.4M
2025-07-25 33.17 33.88 32.61 32.80 21.0M
2025-07-24 32.10 33.30 31.96 33.00 21.9M
2025-07-23 32.21 32.86 31.86 32.16 21.7M
2025-07-22 31.88 32.25 31.63 31.93 15.6M
2025-07-21 31.38 32.07 31.05 31.93 16.1M
2025-07-18 30.92 31.97 30.92 31.49 20.5M
2025-07-17 30.60 31.12 30.30 30.90 12.5M
2025-07-16 30.65 31.06 30.50 30.69 10.5M
2025-07-15 30.60 31.15 30.15 30.39 12.7M
2025-07-14 30.89 31.80 30.66 30.75 10.4M
2025-07-11 30.53 31.13 30.26 30.74 13.3M
2025-07-10 30.51 31.10 30.11 30.63 15.6M
2025-07-09 31.05 31.26 30.59 30.67 11.3M
2025-07-08 30.05 31.50 30.01 31.00 18.3M
2025-07-07 30.10 30.47 29.81 30.18 10.8M
2025-07-04 31.40 31.40 30.04 30.10 17.4M
2025-07-03 30.77 31.54 30.50 31.44 14.7M
2025-07-02 30.63 30.93 30.35 30.78 10.6M
2025-07-01 31.21 31.24 30.24 30.78 16.3M
2025-06-30 31.79 31.98 31.02 31.19 18.7M
2025-06-27 32.19 33.36 31.77 31.79 19.8M
2025-06-26 31.74 32.91 31.66 31.92 23.6M
2025-06-25 32.42 32.42 31.70 31.91 22.6M
2025-06-24 30.16 32.58 29.95 32.23 31.9M
2025-06-23 29.40 30.80 29.40 30.24 20.2M
2025-06-20 29.25 30.18 29.23 29.63 18.0M
2025-06-19 29.57 30.37 29.33 29.36 20.6M
2025-06-18 29.06 30.10 28.34 30.05 25.8M
2025-06-17 28.35 29.89 28.22 29.30 22.4M
2025-06-16 28.59 28.93 28.20 28.31 11.7M
2025-06-13 28.37 29.26 27.92 28.64 21.5M
2025-06-12 28.26 29.15 27.91 28.62 13.4M
2025-06-11 28.14 28.83 28.14 28.29 10.1M
2025-06-10 28.58 29.18 27.77 28.01 12.0M
2025-06-09 28.19 28.83 28.13 28.48 9.1M
2025-06-06 28.12 28.43 27.98 28.19 8.1M
2025-06-05 28.26 28.41 27.80 28.12 8.3M
2025-06-04 27.59 28.68 27.59 28.20 10.3M
2025-06-03 27.27 27.86 27.18 27.59 5.8M
2025-05-30 28.20 28.22 27.45 27.53 8.2M
2025-05-29 28.10 28.47 27.86 28.39 6.4M
2025-05-28 28.13 28.46 27.94 28.05 4.3M
2025-05-27 28.11 28.47 27.74 28.21 7.0M
2025-05-26 28.20 28.34 27.96 28.15 5.3M
2025-05-23 28.54 29.09 28.29 28.29 7.3M
2025-05-22 29.38 29.38 28.61 28.63 8.7M
2025-05-21 29.25 29.88 29.11 29.27 11.3M
2025-05-20 29.66 29.75 29.09 29.30 8.7M
2025-05-19 30.10 30.10 29.22 29.69 7.9M
2025-05-16 29.94 30.55 29.84 30.16 6.0M
2025-05-15 30.79 31.32 29.94 30.05 8.4M
2025-05-14 31.05 31.20 30.51 30.79 7.3M
2025-05-13 31.68 31.95 30.98 31.05 10.5M
2025-05-12 30.49 31.16 30.01 31.16 9.5M
2025-05-09 30.53 30.58 29.65 29.96 7.3M
2025-05-08 30.04 30.96 29.85 30.63 7.7M
2025-05-07 30.60 30.85 29.86 30.12 10.7M
2025-05-06 27.85 29.94 27.83 29.91 15.7M
2025-04-30 27.50 28.30 27.24 27.75 18.4M
2025-04-29 28.56 28.75 26.91 27.16 36.1M
2025-04-28 31.29 31.34 30.70 30.92 5.8M
2025-04-25 31.39 31.69 31.10 31.28 4.9M
2025-04-24 31.25 32.07 31.01 31.30 7.8M
2025-04-23 31.00 31.38 30.83 31.00 6.5M
2025-04-22 30.38 31.68 30.19 30.82 8.7M
2025-04-21 29.59 30.48 29.31 30.39 6.3M
2025-04-18 29.70 29.89 29.30 29.56 4.2M
2025-04-17 29.30 30.14 29.25 29.71 5.0M
2025-04-16 30.83 30.84 29.20 29.62 9.2M
2025-04-15 30.94 31.30 30.59 30.65 6.6M
2025-04-14 30.88 31.23 30.42 30.95 10.8M
2025-04-11 29.32 30.65 29.32 30.24 9.7M
2025-04-10 30.37 31.15 29.71 29.79 11.8M
2025-04-09 28.57 29.61 27.45 29.25 13.7M
2025-04-08 28.51 29.26 28.10 29.00 16.7M
2025-04-07 32.00 32.00 27.53 28.00 19.9M
2025-04-03 34.49 34.94 34.10 34.41 6.6M
2025-04-02 34.80 35.79 34.37 35.00 10.6M
2025-04-01 35.75 35.86 34.52 34.67 11.5M
2025-03-31 36.70 36.94 35.46 35.66 11.6M
2025-03-28 37.10 37.47 36.85 36.87 6.6M
2025-03-27 37.31 37.91 36.90 37.16 6.6M
2025-03-26 38.28 39.48 37.50 37.52 9.8M
2025-03-25 38.50 39.20 37.73 38.28 7.8M
2025-03-24 39.59 39.79 37.98 38.40 9.3M
2025-03-21 40.69 41.30 39.56 39.67 6.2M
2025-03-20 41.24 41.29 40.49 40.69 5.7M
2025-03-19 42.19 42.40 41.30 41.49 8.5M
2025-03-18 40.40 42.44 40.28 42.19 15.4M
2025-03-17 40.40 40.94 39.51 40.09 11.5M
2025-03-14 39.53 40.91 39.25 40.14 13.2M
2025-03-13 39.05 41.10 39.00 39.39 18.6M
2025-03-12 40.12 40.24 39.11 39.24 10.6M
2025-03-11 40.70 40.70 39.09 39.87 11.6M
2025-03-10 42.38 42.52 40.50 40.97 15.3M
2025-03-07 43.75 44.38 42.11 42.60 9.1M
2025-03-06 43.49 44.83 43.02 44.25 8.6M
2025-03-05 43.90 44.52 42.81 43.50 6.7M
2025-03-04 45.22 46.00 43.50 44.00 14.0M
2025-03-03 43.01 46.79 42.89 45.20 22.0M
2025-02-28 41.80 44.50 41.75 42.83 22.5M
2025-02-27 39.98 41.39 39.50 40.89 14.8M
2025-02-26 39.16 40.30 39.00 39.75 8.0M
2025-02-25 38.58 39.69 38.29 38.99 5.8M
2025-02-24 39.30 39.59 38.68 38.87 5.8M
2025-02-21 39.18 39.95 38.94 39.31 6.8M
2025-02-20 39.50 40.18 38.86 39.38 5.4M
2025-02-19 38.83 40.10 38.36 39.42 7.4M
2025-02-18 39.23 40.09 38.58 38.78 8.2M
2025-02-17 39.73 39.99 38.25 39.12 16.0M
2025-02-14 40.88 41.95 39.80 39.95 7.7M
2025-02-13 40.93 41.80 40.74 40.88 11.2M
2025-02-12 40.02 41.28 39.91 40.94 10.5M
2025-02-11 40.98 41.00 39.83 40.31 9.8M
2025-02-10 43.68 43.79 39.44 41.00 21.0M
2025-02-07 43.32 45.02 42.50 44.01 9.8M
2025-02-06 42.65 44.30 42.41 43.59 6.9M
2025-02-05 44.25 44.65 42.00 43.00 10.3M
2025-01-27 44.22 45.38 44.04 44.60 5.3M
2025-01-24 43.79 45.37 43.64 44.34 5.6M
2025-01-23 45.57 46.00 43.71 43.78 6.6M
2025-01-22 45.01 45.67 43.30 45.06 10.2M
2025-01-21 46.00 46.22 44.72 45.69 6.9M
2025-01-20 44.59 46.59 43.92 46.03 9.9M
2025-01-17 45.64 47.00 43.99 44.32 16.8M
2025-01-16 44.00 44.75 42.68 42.99 10.3M
2025-01-15 45.24 45.73 43.85 44.04 6.3M
2025-01-14 43.35 45.79 42.50 45.53 9.4M
2025-01-13 43.35 45.06 43.02 43.35 5.7M
2025-01-10 44.05 44.80 43.53 43.53 8.8M
2025-01-09 42.98 44.80 42.51 44.48 9.2M
2025-01-08 42.59 44.47 41.90 43.62 10.2M
2025-01-07 43.21 43.79 42.11 42.37 6.9M
2025-01-06 42.90 44.38 42.00 43.22 9.3M
2025-01-03 43.38 44.39 42.52 42.61 6.5M
2025-01-02 44.80 45.50 42.91 43.40 8.6M