湖南裕能(301358)股票行情
湖南裕能(301358)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 77.07 | 79.80 | 1.69 | 2.16% | 75.88 | 80.93 | 320670 | 252444.75 | 4.22% | 25.00 |
| 2026-03-26 | 76.96 | 78.11 | 0.84 | 1.09% | 75.30 | 81.20 | 286635 | 226204.42 | 3.77% | 3.00 |
| 2026-03-25 | 77.00 | 77.27 | 0.12 | 0.16% | 75.10 | 78.21 | 217559 | 166953.81 | 2.86% | 0.00 |
| 2026-03-24 | 77.54 | 77.15 | -0.40 | -0.52% | 73.72 | 78.80 | 233653 | 177965.91 | 3.07% | 5.00 |
| 2026-03-23 | 77.52 | 77.55 | -1.14 | -1.45% | 76.28 | 80.92 | 293628 | 230944.11 | 3.86% | 2.00 |
| 2026-03-20 | 73.80 | 78.69 | 5.17 | 7.03% | 72.80 | 82.20 | 362468 | 282824.16 | 4.77% | 5.00 |
| 2026-03-19 | 76.00 | 73.52 | -3.55 | -4.61% | 72.28 | 78.15 | 257149 | 192234.61 | 3.38% | 0.00 |
| 2026-03-18 | 79.59 | 77.07 | -1.17 | -1.50% | 75.63 | 79.59 | 244012 | 188159.89 | 3.21% | 1.00 |
| 2026-03-17 | 79.99 | 78.24 | -1.94 | -2.42% | 78.09 | 81.87 | 221195 | 175509.56 | 2.91% | 5.00 |
| 2026-03-16 | 80.43 | 80.18 | 0.75 | 0.94% | 78.58 | 83.50 | 338758 | 272175.19 | 4.46% | 3.00 |
| 2026-03-13 | 76.79 | 79.43 | 2.58 | 3.36% | 75.50 | 82.46 | 402089 | 319394.50 | 5.29% | 4.00 |
| 2026-03-12 | 71.60 | 76.85 | 5.15 | 7.18% | 70.83 | 77.17 | 438661 | 325818.72 | 5.77% | 2.00 |
| 2026-03-11 | 67.20 | 71.70 | 4.50 | 6.70% | 66.52 | 73.65 | 416194 | 294370.47 | 5.48% | 0.00 |
| 2026-03-10 | 67.64 | 67.20 | -0.25 | -0.37% | 66.66 | 69.50 | 242935 | 165662.38 | 3.20% | 0.00 |
| 2026-03-09 | 63.62 | 67.45 | 2.68 | 4.14% | 62.30 | 67.47 | 263978 | 172630.09 | 3.47% | 6.00 |
| 2026-03-06 | 66.10 | 64.77 | -1.13 | -1.71% | 64.30 | 66.88 | 143997 | 93807.34 | 1.89% | 2.00 |
| 2026-03-05 | 67.18 | 65.90 | -0.55 | -0.83% | 64.98 | 67.50 | 168430 | 111335.40 | 2.22% | 4.00 |
| 2026-03-04 | 65.24 | 66.45 | -0.53 | -0.79% | 65.24 | 67.16 | 136949 | 90696.16 | 1.80% | 4.00 |
| 2026-03-03 | 66.83 | 66.98 | 0.18 | 0.27% | 64.80 | 68.86 | 276555 | 185766.19 | 3.64% | 0.00 |
| 2026-03-02 | 65.90 | 66.80 | -0.21 | -0.31% | 65.90 | 68.60 | 197748 | 133224.95 | 2.60% | 2.00 |
| 2026-02-27 | 67.21 | 67.01 | -0.20 | -0.30% | 66.39 | 68.00 | 163266 | 109493.53 | 2.15% | 0.00 |
| 2026-02-26 | 71.80 | 67.21 | -3.53 | -4.99% | 67.00 | 71.93 | 288450 | 197687.89 | 3.80% | 7.00 |
| 2026-02-25 | 68.02 | 70.74 | 2.98 | 4.40% | 67.68 | 71.80 | 273564 | 192092.91 | 3.60% | 0.00 |
| 2026-02-24 | 69.08 | 67.76 | -0.05 | -0.07% | 66.83 | 69.38 | 183501 | 124471.52 | 2.41% | 0.00 |
| 2026-02-13 | 66.23 | 67.81 | 0.91 | 1.36% | 66.03 | 69.98 | 254126 | 174191.61 | 3.34% | 2.00 |
| 2026-02-12 | 65.44 | 66.90 | 1.93 | 2.97% | 64.02 | 67.22 | 212430 | 140177.66 | 2.80% | 2.00 |
| 2026-02-11 | 62.25 | 64.97 | 2.47 | 3.95% | 61.88 | 65.44 | 210090 | 134714.70 | 2.76% | 0.00 |
| 2026-02-10 | 63.00 | 62.50 | -0.72 | -1.14% | 62.20 | 63.50 | 107112 | 67187.66 | 1.41% | 2.00 |
| 2026-02-09 | 64.99 | 63.22 | -1.24 | -1.92% | 62.10 | 65.12 | 210577 | 132762.56 | 2.77% | 0.00 |
| 2026-02-06 | 60.29 | 64.46 | 3.16 | 5.15% | 59.61 | 66.40 | 331997 | 213067.02 | 8.60% | 4.00 |
| 2026-02-05 | 63.29 | 61.30 | -1.88 | -2.98% | 61.13 | 64.50 | 134243 | 83365.87 | 3.48% | 0.00 |
| 2026-02-04 | 62.05 | 63.18 | 0.58 | 0.93% | 60.54 | 63.46 | 172122 | 106198.22 | 4.46% | 0.00 |
| 2026-02-03 | 62.12 | 62.60 | 0.95 | 1.54% | 61.00 | 63.00 | 150874 | 93680.27 | 3.91% | 0.00 |
| 2026-02-02 | 62.91 | 61.65 | -1.23 | -1.96% | 61.51 | 65.53 | 202575 | 128206.72 | 5.25% | 0.00 |
| 2026-01-30 | 64.17 | 62.88 | -1.80 | -2.78% | 60.05 | 64.68 | 218918 | 136406.53 | 5.67% | 1.00 |
| 2026-01-29 | 64.20 | 64.68 | 0.35 | 0.54% | 63.62 | 67.38 | 204074 | 133929.69 | 5.29% | 5.00 |
| 2026-01-28 | 64.01 | 64.33 | 0.33 | 0.52% | 62.79 | 65.61 | 171250 | 109555.35 | 4.44% | 0.00 |
| 2026-01-27 | 65.01 | 64.00 | -1.69 | -2.57% | 60.76 | 65.65 | 317124 | 198431.33 | 8.21% | 0.00 |
| 2026-01-26 | 68.38 | 65.69 | -2.64 | -3.86% | 65.20 | 68.39 | 248128 | 164897.88 | 6.43% | 1.00 |
| 2026-01-23 | 66.58 | 68.33 | 1.76 | 2.64% | 66.21 | 69.30 | 315867 | 214675.09 | 8.18% | 12.00 |
| 2026-01-22 | 67.56 | 66.57 | -1.44 | -2.12% | 65.00 | 68.96 | 334374 | 222071.30 | 8.66% | 2.00 |
| 2026-01-21 | 65.21 | 68.01 | 3.39 | 5.25% | 64.89 | 69.50 | 431081 | 291603.09 | 11.16% | 1.00 |
| 2026-01-20 | 66.88 | 64.62 | 1.74 | 2.77% | 63.60 | 67.27 | 419424 | 271700.75 | 10.86% | 1.00 |
| 2026-01-19 | 61.90 | 62.88 | 1.43 | 2.33% | 61.58 | 64.88 | 281348 | 179079.09 | 7.29% | 0.00 |
| 2026-01-16 | 61.22 | 61.45 | 0.87 | 1.44% | 60.21 | 61.88 | 203828 | 124459.19 | 5.28% | 0.00 |
| 2026-01-15 | 60.46 | 60.58 | -0.38 | -0.62% | 60.26 | 62.17 | 195335 | 119553.26 | 5.06% | 0.00 |
| 2026-01-14 | 60.44 | 60.96 | -0.13 | -0.21% | 59.40 | 63.75 | 320118 | 196420.81 | 8.29% | 1.00 |
| 2026-01-13 | 62.09 | 61.09 | -0.99 | -1.59% | 60.33 | 62.80 | 261936 | 161022.12 | 6.78% | 10.00 |
| 2026-01-12 | 63.61 | 62.08 | -1.51 | -2.37% | 61.00 | 65.20 | 285019 | 177410.05 | 7.38% | 1.00 |
| 2026-01-09 | 63.65 | 63.59 | -0.46 | -0.72% | 62.57 | 64.90 | 237871 | 151356.80 | 6.16% | 34.00 |
| 2026-01-08 | 64.16 | 64.05 | -0.82 | -1.26% | 63.58 | 67.83 | 295048 | 192681.23 | 7.64% | 0.00 |
| 2026-01-07 | 67.79 | 64.87 | -2.92 | -4.31% | 63.53 | 67.99 | 330930 | 216545.72 | 8.57% | 0.00 |
| 2026-01-06 | 65.71 | 67.79 | 2.45 | 3.75% | 63.70 | 69.70 | 410717 | 272827.59 | 10.64% | 0.00 |
| 2026-01-05 | 64.65 | 65.34 | 0.68 | 1.05% | 63.25 | 66.29 | 210004 | 136114.48 | 5.44% | 0.00 |
| 2025-12-31 | 66.36 | 64.66 | -1.95 | -2.93% | 64.55 | 67.62 | 165295 | 108284.34 | 4.28% | 0.00 |
| 2025-12-30 | 65.88 | 66.61 | -0.47 | -0.70% | 64.22 | 68.06 | 209855 | 139300.58 | 5.43% | 3.00 |
| 2025-12-29 | 70.00 | 67.08 | -3.84 | -5.41% | 66.02 | 70.28 | 292707 | 197742.09 | 7.58% | 1.00 |
| 2025-12-26 | 73.04 | 70.92 | 4.32 | 6.49% | 68.06 | 73.97 | 412819 | 291671.00 | 10.69% | 1.00 |
| 2025-12-25 | 65.68 | 66.60 | -0.56 | -0.83% | 64.52 | 66.95 | 162057 | 106529.68 | 4.20% | 0.00 |
| 2025-12-24 | 66.13 | 67.16 | 1.03 | 1.56% | 65.83 | 68.16 | 239291 | 159996.98 | 6.20% | 9.00 |
| 2025-12-23 | 62.74 | 66.13 | 3.37 | 5.37% | 62.00 | 68.50 | 278872 | 181859.09 | 7.22% | 0.00 |
| 2025-12-22 | 62.61 | 62.76 | 0.11 | 0.18% | 62.33 | 63.66 | 140967 | 88554.26 | 3.65% | 3.00 |
| 2025-12-19 | 63.23 | 62.65 | -0.30 | -0.48% | 61.66 | 63.50 | 131344 | 82107.31 | 3.40% | 5.00 |
| 2025-12-18 | 64.35 | 62.95 | -2.52 | -3.85% | 62.85 | 65.11 | 132000 | 84273.36 | 3.42% | 0.00 |
| 2025-12-17 | 62.60 | 65.47 | 3.66 | 5.92% | 62.12 | 66.00 | 221707 | 142366.52 | 5.74% | 4.00 |
| 2025-12-16 | 64.38 | 61.81 | -2.05 | -3.21% | 60.74 | 64.38 | 179453 | 110705.30 | 4.65% | 0.00 |
| 2025-12-15 | 66.18 | 63.86 | -1.44 | -2.21% | 63.24 | 67.00 | 151774 | 98036.03 | 3.93% | 0.00 |
| 2025-12-12 | 67.18 | 65.30 | -1.40 | -2.10% | 63.98 | 68.33 | 180333 | 117273.69 | 4.67% | 0.00 |
| 2025-12-11 | 69.22 | 66.70 | -2.03 | -2.95% | 66.67 | 69.68 | 127364 | 86221.47 | 3.30% | 7.00 |
| 2025-12-10 | 68.52 | 68.73 | 0.21 | 0.31% | 67.05 | 70.36 | 124103 | 85242.01 | 3.21% | 0.00 |
| 2025-12-09 | 69.00 | 68.52 | -1.18 | -1.69% | 67.11 | 69.90 | 107831 | 73888.52 | 2.79% | 0.00 |
| 2025-12-08 | 67.11 | 69.70 | 1.29 | 1.89% | 66.06 | 70.13 | 145878 | 99770.43 | 3.78% | 2.00 |
| 2025-12-05 | 68.56 | 68.41 | -0.15 | -0.22% | 67.14 | 69.70 | 110736 | 75884.96 | 2.87% | 0.00 |
| 2025-12-04 | 69.36 | 68.56 | -1.07 | -1.54% | 68.11 | 70.94 | 118718 | 82021.27 | 3.07% | 0.00 |
| 2025-12-03 | 74.48 | 69.63 | -3.51 | -4.80% | 69.30 | 75.00 | 223006 | 158897.89 | 5.78% | 0.00 |
| 2025-12-02 | 73.24 | 73.14 | 1.29 | 1.80% | 72.64 | 76.08 | 309077 | 229030.98 | 8.00% | 0.00 |
| 2025-12-01 | 76.38 | 71.85 | -4.66 | -6.09% | 70.90 | 76.39 | 299159 | 217067.39 | 7.75% | 2.00 |
| 2025-11-28 | 68.87 | 76.51 | 7.59 | 11.01% | 68.87 | 77.36 | 349689 | 258923.39 | 9.06% | 1.00 |
| 2025-11-27 | 67.21 | 68.92 | 1.73 | 2.57% | 66.80 | 70.77 | 196772 | 136160.06 | 5.10% | 0.00 |
| 2025-11-26 | 68.71 | 67.19 | -1.56 | -2.27% | 66.93 | 68.88 | 146740 | 99240.59 | 3.80% | 9.00 |
深证大盘股票行情在线 K线走势图
湖南裕能(301358)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
