湖南裕能

301358
🏛️ 中国 →
53.94
最后更新: 2025-09-29
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
2024-12-31 44.79 45.95 44.21 45.32 11.2M
2024-12-30 45.25 45.69 44.20 44.54 7.7M
2024-12-27 46.02 46.31 44.77 45.60 7.1M
2024-12-26 47.40 48.31 46.19 46.31 7.9M
2024-12-25 48.01 48.39 46.51 47.63 5.3M
2024-12-24 45.64 48.70 45.50 48.01 12.5M
2024-12-23 46.00 46.80 45.24 45.39 6.8M
2024-12-20 46.51 47.28 45.99 46.42 6.7M
2024-12-19 46.51 47.50 45.94 46.65 7.2M
2024-12-18 47.52 50.08 46.90 47.17 8.7M
2024-12-17 45.20 48.77 45.20 47.28 14.2M
2024-12-16 47.30 47.59 44.74 45.12 13.2M
2024-12-13 47.46 47.97 46.68 47.33 5.8M
2024-12-12 46.76 48.58 46.32 47.88 7.9M
2024-12-11 47.40 47.47 46.12 46.81 8.5M
2024-12-10 51.38 51.51 46.91 47.28 12.9M
2024-12-09 49.99 50.96 48.00 49.27 8.1M
2024-12-06 48.70 51.31 47.80 50.02 11.0M
2024-12-05 48.97 49.57 48.30 48.78 6.5M
2024-12-04 52.00 52.05 48.85 49.10 12.5M
2024-12-03 51.90 54.63 51.82 52.79 12.6M
2024-12-02 51.21 52.70 50.50 52.07 6.8M
2024-11-29 52.33 53.49 51.35 52.06 7.9M
2024-11-28 53.28 54.70 51.80 52.10 7.4M
2024-11-27 49.50 53.38 49.38 53.29 10.8M
2024-11-26 51.48 52.81 49.69 49.83 9.1M
2024-11-25 51.32 53.01 50.68 51.79 10.3M
2024-11-22 51.11 51.99 50.63 50.64 7.7M
2024-11-21 49.80 51.95 49.76 51.38 8.7M
2024-11-20 50.84 50.99 49.22 50.29 8.5M
2024-11-19 47.55 50.70 46.75 50.57 17.5M
2024-11-18 45.79 48.58 44.71 46.80 15.3M
2024-11-15 47.06 48.29 45.45 45.50 14.1M
2024-11-14 50.50 50.50 47.00 47.25 19.1M
2024-11-13 51.51 52.66 48.08 50.50 18.1M
2024-11-12 53.00 54.78 51.20 51.70 15.5M
2024-11-11 50.80 53.15 49.50 52.22 16.7M
2024-11-08 52.40 54.49 50.67 50.75 13.2M
2024-11-07 51.00 53.89 48.38 52.00 15.3M
2024-11-06 50.50 54.14 50.25 51.00 20.6M
2024-11-05 45.84 51.33 45.03 50.55 25.0M
2024-11-04 44.50 48.18 44.50 45.59 9.9M
2024-11-01 46.67 47.80 44.60 44.82 13.9M
2024-10-31 45.04 47.59 43.81 46.67 15.3M
2024-10-30 44.66 46.68 43.70 45.04 14.6M
2024-10-29 43.36 46.70 43.10 44.78 21.6M
2024-10-28 44.00 45.73 43.62 44.24 20.0M
2024-10-25 41.09 45.31 40.80 43.61 30.0M
2024-10-24 41.95 44.09 40.93 41.41 19.6M
2024-10-23 40.45 44.20 39.22 42.36 36.0M
2024-10-22 37.97 40.23 37.50 39.80 23.4M
2024-10-21 39.00 40.80 37.30 37.96 33.9M
2024-10-18 33.49 39.13 33.45 39.13 37.1M
2024-10-17 33.23 33.69 32.61 32.61 5.4M
2024-10-16 33.43 33.98 32.80 33.00 5.8M
2024-10-15 35.05 35.30 34.08 34.21 7.8M
2024-10-14 33.70 35.52 33.10 35.52 10.2M
2024-10-11 35.17 35.48 32.92 33.30 9.5M
2024-10-10 36.09 37.50 35.04 35.17 11.6M
2024-10-09 38.00 39.60 35.04 35.29 20.2M
2024-10-08 44.66 44.71 38.51 40.84 22.0M
2024-09-30 34.30 37.62 34.30 37.50 16.2M
2024-09-27 29.50 32.99 29.45 32.32 12.1M
2024-09-26 28.24 29.12 27.90 29.12 7.6M
2024-09-25 28.88 29.40 27.90 28.25 10.1M
2024-09-24 26.93 28.64 26.74 28.61 8.4M
2024-09-23 26.84 27.22 26.53 26.90 2.7M
2024-09-20 26.76 27.13 26.47 26.91 3.1M
2024-09-19 26.50 27.45 26.16 26.77 3.2M
2024-09-18 26.95 26.95 26.08 26.40 3.0M
2024-09-13 27.33 27.55 26.18 26.68 5.2M
2024-09-12 27.49 28.15 27.31 27.32 4.6M
2024-09-11 26.42 27.90 26.26 27.86 8.3M
2024-09-10 26.79 26.79 25.96 26.42 3.2M
2024-09-09 26.83 27.21 26.39 26.69 2.9M
2024-09-06 27.60 27.68 26.75 26.85 3.7M
2024-09-05 28.49 28.61 27.57 27.71 7.2M
2024-09-04 28.38 29.10 28.03 28.41 7.3M
2024-09-03 26.43 28.78 26.40 28.49 10.0M
2024-09-02 26.13 27.08 26.13 26.56 5.6M
2024-08-30 25.82 27.00 25.46 26.37 6.3M
2024-08-29 25.25 26.13 25.13 25.85 4.1M
2024-08-28 25.00 25.63 24.70 25.30 3.5M
2024-08-27 25.00 25.55 24.67 24.97 4.6M
2024-08-26 23.81 25.35 23.81 25.21 7.7M
2024-08-23 24.31 24.31 23.60 23.80 3.2M
2024-08-22 24.31 24.77 24.21 24.31 4.0M
2024-08-21 24.30 24.64 23.75 24.50 5.0M
2024-08-20 25.09 25.23 24.25 24.42 4.2M
2024-08-19 25.50 25.74 25.00 25.11 3.3M
2024-08-16 26.42 26.42 25.40 25.53 3.7M
2024-08-15 25.90 26.58 25.74 26.24 2.9M
2024-08-14 26.66 26.99 25.72 26.04 3.8M
2024-08-13 26.41 27.03 26.19 26.83 2.9M
2024-08-12 26.29 26.60 26.03 26.33 2.4M
2024-08-09 26.81 27.12 26.36 26.36 2.5M
2024-08-08 26.75 27.00 26.30 26.68 3.3M
2024-08-07 27.19 27.19 26.70 26.93 2.6M
2024-08-06 27.15 27.44 26.81 27.23 2.8M
2024-08-05 27.35 28.06 26.73 26.81 4.2M
2024-08-02 27.76 28.13 27.23 27.34 4.4M
2024-08-01 28.80 29.35 27.88 27.98 6.1M
2024-07-31 28.03 28.92 27.63 28.89 6.3M
2024-07-30 28.04 28.14 27.77 28.04 2.0M
2024-07-29 28.53 28.79 27.87 28.07 3.5M
2024-07-26 28.80 29.63 28.70 28.77 3.8M
2024-07-25 28.45 29.95 28.25 28.65 5.5M
2024-07-24 29.03 29.30 28.42 28.45 3.5M
2024-07-23 29.03 30.10 28.97 29.10 8.3M
2024-07-22 29.53 30.20 28.65 28.92 4.8M
2024-07-19 29.40 30.27 28.77 29.81 5.2M
2024-07-18 28.69 29.40 28.50 29.36 4.3M
2024-07-17 29.30 29.44 28.71 29.01 3.4M
2024-07-16 29.15 29.87 28.96 29.29 3.3M
2024-07-15 29.30 29.85 29.04 29.46 3.9M
2024-07-12 29.02 30.10 28.83 29.86 6.5M
2024-07-11 28.20 29.81 27.80 29.03 8.4M
2024-07-10 28.23 28.59 27.55 27.73 5.0M
2024-07-09 28.50 28.68 28.00 28.23 5.4M
2024-07-08 29.33 29.60 28.12 28.63 7.6M
2024-07-05 28.60 29.83 28.60 29.58 5.8M
2024-07-04 29.75 30.09 28.78 28.79 5.3M
2024-07-03 30.08 30.54 29.19 30.05 8.0M
2024-07-02 29.85 30.60 29.55 30.15 8.5M
2024-07-01 31.46 31.53 29.15 29.91 14.0M
2024-06-28 32.40 32.43 31.33 31.46 6.3M
2024-06-27 33.51 33.51 32.21 32.38 6.4M
2024-06-26 33.29 34.03 32.68 33.66 7.8M
2024-06-25 35.90 36.42 33.02 33.52 12.0M
2024-06-24 37.17 37.83 35.80 35.92 7.2M
2024-06-21 37.39 37.90 37.20 37.64 3.1M
2024-06-20 37.58 38.19 37.31 37.37 4.3M
2024-06-19 38.10 38.29 37.50 37.74 5.3M
2024-06-18 39.90 40.00 37.80 38.05 13.0M
2024-06-17 39.01 41.28 38.42 39.62 12.5M
2024-06-14 40.68 42.30 39.11 40.33 28.2M
2024-06-13 40.32 41.19 40.08 40.66 9.8M
2024-06-12 40.51 40.80 39.29 40.64 9.5M
2024-06-11 39.50 41.00 38.71 40.76 9.5M
2024-06-07 39.75 40.16 38.68 39.07 4.6M
2024-06-06 39.48 40.28 39.25 39.60 6.0M
2024-06-05 38.85 41.00 38.63 39.88 10.2M
2024-06-04 38.05 38.69 37.61 38.50 4.5M
2024-06-03 36.62 38.29 36.00 38.05 9.7M
2024-05-31 36.74 37.00 36.05 36.11 3.2M
2024-05-30 37.20 37.97 37.00 37.31 4.0M
2024-05-29 35.93 37.65 35.93 37.00 6.2M
2024-05-28 35.93 36.23 35.46 35.54 2.7M
2024-05-27 36.65 37.37 35.23 36.23 4.4M
2024-05-24 36.51 36.99 36.11 36.30 3.5M
2024-05-23 38.07 38.07 36.51 36.72 5.6M
2024-05-22 38.09 38.43 37.61 38.07 3.3M
2024-05-21 39.18 39.39 37.80 38.00 7.1M
2024-05-20 40.04 40.25 38.60 39.62 6.9M
2024-05-17 38.69 40.15 38.68 40.04 6.3M
2024-05-16 38.41 39.44 38.32 39.20 5.1M
2024-05-15 38.88 39.21 38.41 38.41 4.0M
2024-05-14 38.65 39.05 38.35 38.64 4.1M
2024-05-13 39.40 39.45 38.09 38.20 8.1M
2024-05-10 39.78 40.55 39.35 39.90 8.5M
2024-05-09 37.88 40.75 37.88 40.45 22.3M
2024-05-08 37.30 37.98 36.74 37.17 8.3M
2024-05-07 37.18 37.37 36.41 37.16 7.2M
2024-05-06 36.50 37.64 35.85 37.08 12.3M
2024-04-30 34.51 35.35 34.32 35.02 5.3M
2024-04-29 32.34 35.46 32.33 34.99 11.2M
2024-04-26 32.98 33.25 32.00 32.21 10.2M
2024-04-25 31.89 34.25 31.75 33.33 8.2M
2024-04-24 32.50 32.70 31.00 31.96 8.3M
2024-04-23 32.97 33.31 32.56 32.66 3.9M
2024-04-22 34.12 34.44 32.70 32.73 8.6M
2024-04-19 35.00 35.56 34.48 34.80 6.3M
2024-04-18 35.21 36.21 34.20 35.20 6.2M
2024-04-17 34.35 35.53 34.28 35.37 8.2M
2024-04-16 36.00 36.39 33.88 33.99 8.7M
2024-04-15 36.15 37.70 35.98 36.41 8.0M
2024-04-12 37.15 37.60 36.20 36.48 7.3M
2024-04-11 37.40 37.55 36.48 37.07 11.2M
2024-04-10 37.55 38.68 36.71 38.05 15.2M
2024-04-09 34.54 37.56 34.54 37.55 16.5M
2024-04-08 34.73 35.65 34.46 34.72 9.6M
2024-04-03 35.35 36.30 34.36 35.10 13.5M
2024-04-02 33.00 35.50 32.45 34.80 16.7M
2024-04-01 32.20 33.09 32.17 32.84 9.0M
2024-03-29 30.95 32.30 30.88 32.10 8.8M
2024-03-28 30.23 31.74 30.18 30.91 7.9M
2024-03-27 31.70 31.75 30.19 30.19 6.9M
2024-03-26 30.10 31.54 30.03 31.50 10.9M
2024-03-25 30.35 30.95 29.82 29.87 5.0M
2024-03-22 31.48 31.71 30.60 30.63 6.4M
2024-03-21 30.86 31.87 30.43 31.73 10.6M
2024-03-20 30.00 31.24 30.00 30.86 11.7M
2024-03-19 29.88 30.49 29.69 29.96 9.3M
2024-03-18 29.58 30.18 29.40 29.94 12.9M
2024-03-15 28.78 29.18 28.62 29.02 5.9M
2024-03-14 28.82 29.20 28.60 28.74 6.3M
2024-03-13 29.09 29.57 28.78 29.02 9.5M
2024-03-12 28.87 30.00 28.80 29.50 18.8M
2024-03-11 27.79 29.99 27.79 29.08 25.3M
2024-03-08 26.20 26.65 26.01 26.50 5.7M
2024-03-07 26.91 27.10 26.18 26.20 4.8M
2024-03-06 26.76 27.46 26.20 26.90 7.1M
2024-03-05 27.01 27.25 26.68 26.84 5.6M
2024-03-04 27.37 28.07 27.20 27.50 7.6M
2024-03-01 27.95 28.20 27.26 27.62 9.9M
2024-02-29 25.56 27.85 25.42 27.68 13.2M
2024-02-28 26.66 27.88 25.70 25.70 14.8M
2024-02-27 26.01 26.49 25.91 26.49 9.7M
2024-02-26 26.50 26.59 26.04 26.20 8.9M
2024-02-23 26.35 26.53 26.01 26.37 7.3M
2024-02-22 26.00 26.48 25.90 26.32 5.0M
2024-02-21 25.56 27.19 25.47 26.21 7.9M
2024-02-20 25.93 26.08 25.39 25.94 5.8M
2024-02-19 28.13 28.14 25.70 26.26 10.0M
2024-02-08 26.48 28.45 26.19 27.46 5.9M
2024-02-07 25.35 26.97 25.35 26.18 5.8M
2024-02-06 23.19 25.81 23.01 25.35 4.8M
2024-02-05 24.23 24.35 22.28 23.50 4.6M
2024-02-02 25.76 25.96 23.65 24.33 3.8M
2024-02-01 25.82 26.30 24.97 25.76 4.0M
2024-01-31 26.50 27.69 26.50 26.51 4.2M
2024-01-30 27.70 28.05 26.50 26.58 3.4M
2024-01-29 28.92 29.09 28.01 28.03 2.5M
2024-01-26 28.75 29.06 28.46 28.48 2.4M
2024-01-25 28.52 29.06 28.04 29.01 3.3M
2024-01-24 28.32 28.77 27.43 28.49 3.2M
2024-01-23 28.04 28.77 27.78 28.33 3.3M
2024-01-22 30.28 30.28 28.24 28.32 5.3M
2024-01-19 31.00 32.00 30.51 30.51 3.4M
2024-01-18 30.75 31.37 30.05 31.16 4.3M
2024-01-17 31.97 31.98 30.96 30.99 2.8M
2024-01-16 31.90 32.69 31.62 32.10 3.0M
2024-01-15 32.70 32.92 31.89 31.96 3.3M
2024-01-12 32.38 33.55 32.38 32.98 6.2M
2024-01-11 30.82 33.10 30.70 32.88 7.1M
2024-01-10 30.90 31.67 30.37 30.93 2.8M
2024-01-09 31.63 32.09 30.81 31.06 4.0M
2024-01-08 32.01 32.29 31.50 31.65 3.5M
2024-01-05 32.08 33.00 31.74 32.20 4.7M
2024-01-04 32.49 32.49 31.80 32.05 3.3M
2024-01-03 32.69 33.14 32.29 32.49 3.4M
2024-01-02 33.83 33.90 32.73 32.91 4.7M