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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.91 34.43 33.78 33.95 3.4M
2023-12-28 31.60 34.25 31.42 34.14 7.6M
2023-12-27 32.29 32.39 31.37 31.61 2.5M
2023-12-26 32.95 33.03 32.14 32.18 2.7M
2023-12-25 32.97 33.63 32.88 33.10 2.4M
2023-12-22 33.40 34.09 32.00 33.24 5.2M
2023-12-21 32.10 34.06 32.10 33.58 4.1M
2023-12-20 32.99 33.06 32.40 32.43 2.2M
2023-12-19 32.98 33.33 32.60 32.85 2.9M
2023-12-18 34.50 34.79 32.92 33.15 5.2M
2023-12-15 32.89 35.85 32.82 34.58 8.6M
2023-12-14 32.68 33.32 32.65 32.76 2.1M
2023-12-13 33.41 33.58 32.41 32.44 2.8M
2023-12-12 33.91 34.10 33.56 33.57 1.9M
2023-12-11 34.25 34.36 33.03 34.10 4.2M
2023-12-08 34.70 35.31 33.89 34.29 11.7M
2023-12-07 33.00 34.64 32.62 34.45 7.9M
2023-12-06 31.70 33.44 31.65 33.08 6.5M
2023-12-05 31.99 32.35 31.66 31.87 2.7M
2023-12-04 32.75 32.89 31.96 31.97 3.9M
2023-12-01 33.28 33.29 32.52 32.90 2.9M
2023-11-30 33.65 33.75 33.06 33.28 1.8M
2023-11-29 34.15 34.38 33.55 33.68 2.1M
2023-11-28 33.78 34.20 33.51 34.19 2.4M
2023-11-27 34.19 34.59 33.43 33.72 3.1M
2023-11-24 34.69 34.71 33.90 34.05 2.2M
2023-11-23 34.33 34.68 34.22 34.63 1.8M
2023-11-22 34.94 34.96 34.33 34.39 2.2M
2023-11-21 35.28 35.47 35.12 35.13 2.0M
2023-11-20 35.09 35.38 34.61 35.31 2.2M
2023-11-17 34.59 35.14 34.42 35.04 2.4M
2023-11-16 35.65 35.70 34.45 34.59 3.5M
2023-11-15 35.69 36.13 35.46 35.57 3.7M
2023-11-14 35.60 35.83 35.19 35.30 2.7M
2023-11-13 35.98 36.16 35.44 35.55 2.6M
2023-11-10 36.14 36.14 35.66 35.78 2.6M
2023-11-09 36.30 36.67 36.04 36.16 3.0M
2023-11-08 36.40 36.68 36.18 36.40 2.2M
2023-11-07 36.80 36.90 36.41 36.48 3.1M
2023-11-06 36.33 37.40 36.33 37.02 4.1M
2023-11-03 36.35 36.56 36.12 36.30 2.2M
2023-11-02 36.26 36.58 35.95 36.35 2.0M
2023-11-01 36.12 36.95 35.59 36.25 3.1M
2023-10-31 36.10 36.27 35.68 36.00 2.2M
2023-10-30 34.97 36.58 34.80 36.33 5.0M
2023-10-27 34.10 35.65 33.81 35.41 4.1M
2023-10-26 33.84 34.20 33.17 34.20 2.6M
2023-10-25 34.00 34.54 34.00 34.00 1.9M
2023-10-24 33.68 34.19 33.52 34.00 2.3M
2023-10-23 34.58 34.58 33.25 33.45 2.7M
2023-10-20 34.35 35.29 34.00 34.67 2.6M
2023-10-19 34.26 34.90 34.11 34.45 2.1M
2023-10-18 35.44 35.46 34.47 34.55 3.7M
2023-10-17 35.86 36.46 35.22 35.75 3.7M
2023-10-16 36.90 36.90 35.64 35.85 2.5M
2023-10-13 37.03 37.37 36.51 36.65 3.1M
2023-10-12 36.00 37.65 35.95 37.50 5.3M
2023-10-11 35.78 36.23 35.78 35.89 2.0M
2023-10-10 35.69 36.26 35.40 35.66 2.2M
2023-10-09 36.34 36.34 35.71 35.71 2.4M
2023-09-28 36.26 36.76 36.07 36.44 2.4M
2023-09-27 36.12 36.95 35.80 36.21 3.2M
2023-09-26 37.55 37.73 36.08 36.10 4.4M
2023-09-25 38.04 38.20 37.48 37.65 1.7M
2023-09-22 37.13 38.05 37.13 38.01 2.4M
2023-09-21 38.50 38.50 37.02 37.23 3.1M
2023-09-20 39.55 39.76 38.15 38.32 2.7M
2023-09-19 39.62 40.05 39.40 39.71 1.6M
2023-09-18 38.65 40.10 38.52 39.80 2.6M
2023-09-15 39.08 39.22 38.00 39.00 2.4M
2023-09-14 39.46 39.59 38.78 38.83 2.0M
2023-09-13 39.63 39.90 39.38 39.64 1.3M
2023-09-12 39.71 40.47 39.45 39.96 2.2M
2023-09-11 39.42 39.90 38.95 39.80 1.9M
2023-09-08 39.71 39.92 39.20 39.40 2.0M
2023-09-07 40.60 40.60 39.79 39.79 1.9M
2023-09-06 40.60 40.76 40.19 40.60 1.7M
2023-09-05 41.31 41.59 40.46 40.65 2.8M
2023-09-04 41.30 41.64 40.80 41.46 2.3M
2023-09-01 41.80 41.89 41.05 41.12 1.9M
2023-08-31 40.52 41.99 40.44 41.61 3.6M
2023-08-30 40.72 41.28 40.58 40.73 2.5M
2023-08-29 39.52 41.01 39.52 40.89 3.0M
2023-08-28 41.50 42.00 39.64 39.66 4.2M
2023-08-25 40.89 41.15 39.22 39.59 4.0M
2023-08-24 39.00 39.81 38.80 39.81 2.1M
2023-08-23 39.89 39.98 38.82 38.82 2.9M
2023-08-22 40.95 41.27 39.05 40.18 3.8M
2023-08-21 41.00 41.47 40.67 40.80 1.7M
2023-08-18 41.18 42.09 41.11 41.12 2.4M
2023-08-17 42.02 42.50 41.03 41.56 2.4M
2023-08-16 41.35 41.99 41.01 41.51 2.1M
2023-08-15 42.16 43.50 41.41 41.50 2.7M
2023-08-14 41.60 42.14 41.05 42.05 3.3M
2023-08-11 44.19 44.19 41.68 41.88 6.8M
2023-08-10 43.59 44.41 43.30 44.00 3.6M
2023-08-09 43.84 45.00 42.51 43.83 7.6M
2023-08-08 44.50 45.39 44.30 44.30 3.8M
2023-08-07 44.67 45.26 44.46 44.57 2.5M
2023-08-04 44.20 45.26 44.20 44.70 2.6M
2023-08-03 44.00 44.98 43.89 44.27 2.2M
2023-08-02 45.41 45.50 43.94 44.30 3.1M
2023-08-01 44.95 45.58 44.66 45.35 3.2M
2023-07-31 44.05 45.30 44.02 45.15 4.3M
2023-07-28 43.70 44.33 43.30 44.28 2.7M
2023-07-27 44.12 44.65 43.70 43.72 2.8M
2023-07-26 44.13 44.70 43.74 44.05 3.6M
2023-07-25 44.00 44.77 43.95 44.25 4.4M
2023-07-24 44.07 44.68 43.10 43.62 3.6M
2023-07-21 44.11 44.53 43.59 43.85 3.7M
2023-07-20 44.95 45.39 44.23 44.26 4.3M
2023-07-19 45.40 45.69 44.80 44.93 3.0M
2023-07-18 46.32 46.39 45.26 45.40 3.5M
2023-07-17 47.18 47.49 45.55 46.29 6.0M
2023-07-14 48.78 49.60 47.72 47.76 6.9M
2023-07-13 49.01 50.55 48.20 49.19 11.2M
2023-07-12 49.07 49.50 48.10 48.68 11.2M
2023-07-11 46.57 50.74 46.27 49.33 28.3M
2023-07-10 42.51 44.80 42.20 43.98 6.9M
2023-07-07 42.71 43.01 42.03 42.09 2.2M
2023-07-06 43.28 43.65 42.74 42.96 3.2M
2023-07-05 43.60 44.11 43.45 43.62 3.7M
2023-07-04 43.48 43.70 42.94 43.66 4.0M
2023-07-03 43.57 44.65 43.43 43.49 6.8M
2023-06-30 42.00 44.99 42.00 44.01 10.9M
2023-06-29 41.06 41.60 40.85 41.14 2.1M
2023-06-28 40.91 41.36 40.70 41.08 2.0M
2023-06-27 40.80 41.19 40.62 41.15 1.7M
2023-06-26 40.00 41.08 39.86 40.92 2.9M
2023-06-21 41.00 41.63 40.29 40.29 2.8M
2023-06-20 41.35 41.75 40.98 41.01 2.7M
2023-06-19 42.25 42.53 41.12 41.35 3.5M
2023-06-16 42.50 42.68 42.01 42.12 3.0M
2023-06-15 40.75 42.50 40.75 42.39 5.2M
2023-06-14 41.61 41.85 40.76 40.76 3.3M
2023-06-13 41.50 42.09 41.18 41.46 1.9M
2023-06-12 41.78 42.17 40.85 41.67 2.9M
2023-06-09 41.67 42.07 41.63 41.87 2.2M
2023-06-08 42.30 42.85 41.48 41.56 2.9M
2023-06-07 42.46 43.46 42.15 42.19 3.7M
2023-06-06 44.15 44.34 42.24 42.26 5.2M
2023-06-05 45.29 45.50 44.10 44.16 3.7M
2023-06-02 44.19 45.46 44.13 45.06 5.3M
2023-06-01 45.05 45.82 43.88 43.91 5.6M
2023-05-31 44.46 45.77 43.94 45.17 6.2M
2023-05-30 43.66 45.12 43.62 44.06 3.8M
2023-05-29 44.51 44.64 43.68 43.80 2.8M
2023-05-26 44.70 44.89 43.60 44.30 4.0M
2023-05-25 43.90 45.14 43.80 44.80 6.0M
2023-05-24 43.61 45.83 43.59 44.30 7.4M
2023-05-23 43.35 44.40 43.26 43.86 4.3M
2023-05-22 43.22 43.94 43.17 43.48 2.6M
2023-05-19 43.28 43.96 42.99 43.24 3.2M
2023-05-18 43.99 44.48 43.40 43.66 3.7M
2023-05-17 44.01 44.40 43.43 43.97 4.1M
2023-05-16 44.20 44.56 43.77 44.30 4.8M
2023-05-15 43.08 44.67 42.97 44.56 8.5M
2023-05-12 43.21 43.97 42.70 42.71 4.6M
2023-05-11 41.66 43.80 41.58 43.40 8.9M
2023-05-10 40.67 42.14 40.43 41.85 6.4M
2023-05-09 40.50 41.25 40.18 40.63 4.9M
2023-05-08 40.40 40.66 39.74 40.58 4.3M
2023-05-05 40.40 40.66 39.45 39.73 5.1M
2023-05-04 40.68 41.37 40.35 40.50 4.0M
2023-04-28 40.88 41.82 40.80 40.95 5.5M
2023-04-27 41.68 42.53 40.85 40.89 7.1M
2023-04-26 39.32 42.58 38.79 42.10 12.0M
2023-04-25 42.00 43.31 38.59 39.76 16.5M
2023-04-24 44.78 44.81 42.80 43.30 9.1M
2023-04-21 44.90 46.65 44.68 45.10 13.1M
2023-04-20 46.25 46.25 44.54 44.55 11.5M
2023-04-19 45.41 46.67 44.80 46.49 13.2M
2023-04-18 45.70 47.58 45.60 45.65 12.4M
2023-04-17 46.29 47.60 46.07 46.30 13.0M
2023-04-14 43.70 47.40 43.60 46.85 22.1M
2023-04-13 44.70 45.70 43.61 44.03 9.5M
2023-04-12 45.11 45.17 44.01 44.70 11.3M
2023-04-11 44.30 46.23 43.69 45.69 18.4M
2023-04-10 42.30 45.45 41.82 44.87 19.2M
2023-04-07 41.44 42.22 41.41 41.67 4.7M
2023-04-06 40.64 42.00 40.03 41.63 6.2M
2023-04-04 42.52 42.52 40.75 40.79 9.4M
2023-04-03 42.33 42.92 42.00 42.60 5.3M
2023-03-31 42.60 43.20 42.16 42.60 4.8M
2023-03-30 42.17 42.80 41.68 42.45 4.0M
2023-03-29 42.96 43.46 42.14 42.17 5.7M
2023-03-28 43.87 43.87 42.65 42.91 6.4M
2023-03-27 43.02 44.44 42.82 44.03 8.2M
2023-03-24 42.65 43.67 42.14 43.45 7.9M
2023-03-23 42.71 43.09 42.40 42.56 5.8M
2023-03-22 43.28 44.30 42.88 43.18 7.9M
2023-03-21 42.20 43.38 41.53 43.36 8.8M
2023-03-20 42.03 42.56 41.30 42.18 7.2M
2023-03-17 43.10 43.19 42.01 42.36 8.0M
2023-03-16 44.41 44.79 42.53 42.73 9.3M
2023-03-15 44.96 45.48 44.31 44.33 6.2M
2023-03-14 46.90 46.90 44.19 44.75 11.5M
2023-03-13 47.46 47.52 46.65 46.98 7.7M
2023-03-10 46.86 48.27 46.68 47.68 9.7M
2023-03-09 46.88 47.35 46.35 47.11 6.3M
2023-03-08 46.51 47.16 46.40 47.00 5.1M
2023-03-07 48.29 48.29 46.73 46.73 8.3M
2023-03-06 47.97 48.49 47.61 48.31 8.5M
2023-03-03 46.38 48.23 46.38 48.07 13.7M
2023-03-02 47.26 47.26 46.50 46.58 7.5M
2023-03-01 47.11 47.55 46.56 47.26 6.9M
2023-02-28 46.68 47.17 46.64 47.07 5.0M
2023-02-27 46.35 47.48 46.35 46.74 6.8M
2023-02-24 48.05 48.12 46.60 46.66 9.8M
2023-02-23 48.59 48.83 47.86 48.08 8.5M
2023-02-22 47.21 48.75 47.21 48.50 10.9M
2023-02-21 47.02 48.58 46.78 47.85 14.4M
2023-02-20 47.31 47.50 46.34 47.03 15.2M
2023-02-17 48.85 49.68 47.60 47.80 15.2M
2023-02-16 51.40 51.40 48.75 48.75 27.0M
2023-02-15 51.48 52.17 51.15 51.48 16.1M
2023-02-14 52.01 52.23 51.04 51.27 20.6M
2023-02-13 51.62 53.58 50.41 52.70 37.8M
2023-02-10 52.12 53.37 51.34 51.45 43.7M
2023-02-09 63.20 64.98 51.51 53.60 82.9M