湖南裕能（301358）历史行情

以下为湖南裕能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	50.070	50.690	51.190	49.890	0.120	0.237%	951.38万	4.81亿	1.246%
2026-10-02	50.070	50.690	51.190	49.890	0.120	0.237%	951.38万	4.81亿	1.246%
2026-10-01	50.070	50.690	51.190	49.890	0.120	0.237%	951.38万	4.81亿	1.246%
2026-09-30	50.070	50.690	51.190	49.890	0.120	0.237%	9.51万	0.00亿	0.000%
2026-09-29	49.600	50.570	50.950	49.600	1.070	2.162%	9.98万	0.00亿	0.000%
2026-09-28	50.850	49.500	51.050	49.440	-1.880	-3.659%	10.77万	0.00亿	0.000%
2026-09-27	51.700	51.380	52.470	51.360	-0.570	-1.097%	829.28万	4.29亿	1.085%
2026-09-24	51.700	51.380	52.470	51.360	-0.570	-1.097%	8.29万	0.00亿	0.000%
2026-09-23	53.180	51.950	53.180	51.800	-1.100	-2.074%	10.36万	0.00亿	0.000%
2026-09-22	53.250	53.050	53.990	52.910	-0.030	-0.057%	12.57万	0.00亿	0.000%
2026-09-21	53.870	53.080	54.150	52.880	-0.810	-1.503%	13.50万	0.00亿	0.000%
2026-09-18	53.800	53.890	53.910	52.990	0.740	1.392%	11.83万	0.00亿	0.000%
2026-09-17	53.050	53.150	53.820	52.770	-0.400	-0.747%	7.39万	0.00亿	0.000%
2026-09-16	53.200	53.550	54.080	52.400	0.110	0.206%	12.30万	0.00亿	0.000%
2026-09-15	53.450	53.440	54.520	53.220	-0.510	-0.945%	8.38万	0.00亿	0.000%
2026-09-14	52.900	53.950	54.680	52.680	0.500	0.935%	9.56万	0.00亿	0.000%
2026-09-11	54.700	53.450	54.800	52.620	-1.960	-3.537%	14.30万	0.00亿	0.000%
2026-09-10	55.440	55.410	55.720	54.280	-0.340	-0.610%	11.64万	0.00亿	0.000%
2026-09-09	55.210	55.750	55.980	55.000	0.130	0.234%	10.51万	0.00亿	0.000%
2026-09-08	55.200	55.620	55.990	54.450	0.320	0.579%	11.66万	0.00亿	0.000%
2026-09-07	55.700	55.300	55.800	54.860	-0.520	-0.932%	11.77万	0.00亿	0.000%
2026-09-04	57.450	55.820	58.140	55.610	-1.560	-2.719%	14.42万	0.00亿	0.000%
2026-09-03	58.800	57.380	58.840	57.320	-0.820	-1.409%	13.06万	0.00亿	0.000%
2026-09-02	59.500	58.200	59.770	57.620	-2.080	-3.451%	14.91万	0.00亿	0.000%
2026-09-01	61.500	60.280	62.100	60.230	-1.720	-2.774%	14.03万	0.00亿	0.000%
2026-08-31	62.560	62.000	62.660	60.270	-0.940	-1.493%	17.95万	0.00亿	0.000%
2026-08-28	62.010	62.940	63.580	61.520	0.460	0.736%	17.92万	0.00亿	0.000%
2026-08-27	61.900	62.480	62.780	60.590	-0.920	-1.451%	26.62万	0.00亿	0.000%
2026-08-26	61.830	63.400	64.730	61.750	0.860	1.375%	15.93万	0.00亿	0.000%
2026-08-25	65.000	62.540	65.650	61.810	-3.460	-5.242%	22.49万	0.00亿	0.000%
2026-08-24	69.660	66.000	69.700	65.700	-1.280	-1.902%	22.64万	0.00亿	0.000%
2026-08-21	65.900	67.280	70.700	64.100	2.320	3.571%	32.57万	0.00亿	0.000%
2026-08-20	70.090	64.960	70.790	63.770	-6.540	-9.147%	43.19万	0.00亿	0.000%
2026-08-19	69.400	71.500	73.190	69.180	1.450	2.070%	33.72万	0.00亿	0.000%
2026-08-18	72.600	70.050	74.200	69.880	-2.550	-3.512%	20.93万	0.00亿	0.000%
2026-08-17	70.340	72.600	72.770	68.610	3.820	5.554%	23.84万	0.00亿	0.000%
2026-08-14	66.530	68.780	70.650	66.500	2.390	3.600%	24.17万	0.00亿	0.000%
2026-08-13	67.000	66.390	67.730	66.300	-1.110	-1.644%	15.02万	0.00亿	0.000%
2026-08-12	66.600	67.500	68.800	66.500	0.860	1.291%	18.73万	0.00亿	0.000%
2026-08-11	66.060	66.640	67.990	65.400	-0.110	-0.165%	18.74万	0.00亿	0.000%
2026-08-10	65.500	66.750	67.500	65.500	1.590	2.440%	23.58万	0.00亿	0.000%
2026-08-07	64.990	65.160	66.400	63.950	0.010	0.015%	16.58万	0.00亿	0.000%
2026-08-06	65.390	65.150	66.080	64.000	-0.760	-1.153%	15.72万	0.00亿	0.000%
2026-08-05	63.290	65.910	66.660	63.080	2.630	4.156%	18.57万	0.00亿	0.000%
2026-08-04	62.800	63.280	64.080	62.650	0.480	0.764%	12.22万	0.00亿	0.000%
2026-08-03	62.710	62.800	63.490	60.570	-0.540	-0.853%	12.01万	0.00亿	0.000%
2026-07-31	63.520	63.340	65.460	63.160	-0.840	-1.309%	18.81万	0.00亿	0.000%
2026-07-30	64.300	64.180	65.600	63.570	-0.420	-0.650%	15.87万	0.00亿	0.000%
2026-07-29	63.140	64.600	66.100	60.950	1.530	2.426%	19.38万	0.00亿	0.000%
2026-07-28	64.900	63.070	66.980	62.880	-2.620	-3.988%	16.86万	0.00亿	0.000%
2026-07-27	65.200	65.690	66.500	64.300	1.770	2.769%	20.22万	0.00亿	0.000%
2026-07-24	64.660	63.920	67.130	63.870	-2.090	-3.166%	21.11万	0.00亿	0.000%
2026-07-23	60.950	66.010	66.260	60.780	5.430	8.963%	29.74万	0.00亿	0.000%
2026-07-22	61.790	60.580	62.470	60.120	-1.680	-2.698%	17.04万	0.00亿	0.000%
2026-07-21	59.900	62.260	62.970	59.370	2.360	3.940%	22.24万	0.00亿	0.000%
2026-07-20	60.010	59.900	61.200	58.080	0.430	0.723%	19.55万	0.00亿	0.000%
2026-07-17	61.080	59.470	62.440	58.800	-1.770	-2.890%	20.12万	0.00亿	0.000%
2026-07-16	63.000	61.240	63.800	60.310	-2.130	-3.361%	20.03万	0.00亿	0.000%
2026-07-15	62.200	63.370	65.050	60.500	1.390	2.243%	23.65万	0.00亿	0.000%
2026-07-14	61.500	61.980	61.980	59.720	0.440	0.715%	15.28万	0.00亿	0.000%
2026-07-13	62.790	61.540	63.760	60.880	-1.610	-2.549%	17.25万	0.00亿	0.000%
2026-07-10	65.600	63.150	66.590	63.150	-2.650	-4.027%	20.69万	0.00亿	0.000%
2026-07-09	67.490	65.800	67.790	63.000	-1.750	-2.591%	26.96万	0.00亿	0.000%
2026-07-08	71.640	67.550	72.290	67.500	-4.450	-6.181%	20.17万	0.00亿	0.000%
2026-07-07	74.470	72.000	74.880	71.490	-1.380	-1.881%	15.09万	0.00亿	0.000%
2026-07-06	73.000	73.380	76.300	71.740	-0.010	-0.014%	17.34万	0.00亿	0.000%
2026-07-03	76.180	73.390	76.800	73.310	-2.020	-2.679%	18.04万	0.00亿	0.000%
2026-07-02	76.000	75.410	78.980	75.120	-1.390	-1.810%	25.15万	0.00亿	0.000%
2026-07-01	75.110	76.800	78.870	72.000	0.930	1.226%	31.44万	0.00亿	0.000%
2026-06-30	74.660	75.870	76.800	73.100	0.880	1.173%	24.69万	0.00亿	0.000%
2026-06-29	74.540	74.990	76.080	71.800	-0.810	-1.069%	29.05万	0.00亿	0.000%
2026-06-26	82.000	75.800	83.580	75.680	-6.500	-7.898%	31.87万	0.00亿	0.000%
2026-06-25	83.530	82.300	84.700	81.100	-2.550	-3.005%	28.49万	0.00亿	0.000%
2026-06-24	83.000	84.850	85.480	79.120	0.930	1.108%	36.27万	0.00亿	0.000%
2026-06-23	85.860	83.920	88.000	83.680	-1.940	-2.259%	38.70万	0.00亿	0.000%
2026-06-22	78.600	85.860	86.660	76.500	9.780	12.855%	42.80万	0.00亿	0.000%
2026-06-18	74.650	76.080	77.950	74.180	0.430	0.568%	24.27万	0.00亿	0.000%
2026-06-17	75.990	75.650	76.200	74.300	0.550	0.732%	21.02万	0.00亿	0.000%
2026-06-16	74.100	75.100	77.170	73.020	2.460	3.387%	33.50万	0.00亿	0.000%
2026-06-15	73.150	72.640	74.360	70.710	-0.020	-0.028%	27.67万	0.00亿	0.000%
2026-06-12	70.170	72.660	73.640	68.600	3.790	5.503%	31.58万	0.00亿	0.000%
2026-06-11	68.280	68.870	71.410	66.860	0.820	1.205%	22.62万	0.00亿	0.000%
2026-06-10	69.300	68.050	70.980	67.310	-1.590	-2.283%	15.47万	0.00亿	0.000%
2026-06-09	69.300	69.640	70.280	66.870	0.990	1.442%	21.50万	0.00亿	0.000%
2026-06-08	71.550	68.650	72.940	67.370	-3.670	-5.075%	23.69万	0.00亿	0.000%
2026-06-05	74.350	72.320	75.090	71.110	-2.030	-2.730%	29.31万	0.00亿	0.000%
2026-06-04	74.450	74.350	76.490	74.000	-8.370	-10.118%	41.58万	0.00亿	0.000%
2026-06-03	83.010	82.720	83.850	81.600	-1.260	-1.500%	16.81万	0.00亿	0.000%
2026-06-02	86.000	83.980	86.070	81.560	-1.090	-1.281%	21.51万	0.00亿	0.000%
2026-06-01	87.000	85.070	88.840	84.960	-3.340	-3.778%	24.21万	0.00亿	0.000%
2026-05-29	87.050	88.410	90.250	84.360	1.360	1.562%	30.83万	0.00亿	0.000%
2026-05-28	88.510	87.050	90.800	85.700	-0.384	-0.439%	18.68万	0.00亿	0.000%
2026-05-27	87.894	87.434	90.634	86.474	0.330	0.379%	23.59万	0.00亿	0.000%
2026-05-26	87.074	87.104	88.564	85.154	-0.340	-0.389%	21.25万	0.00亿	0.000%
2026-05-25	90.544	87.444	90.824	84.344	-3.380	-3.721%	35.03万	0.00亿	0.000%
2026-05-22	90.744	90.824	92.094	89.174	-0.240	-0.264%	24.17万	0.00亿	0.000%
2026-05-21	94.444	91.064	96.624	90.944	-3.370	-3.569%	29.49万	0.00亿	0.000%
2026-05-20	89.994	94.434	95.964	89.144	3.950	4.365%	32.68万	0.00亿	0.000%
2026-05-19	92.444	90.484	92.994	88.424	-2.340	-2.521%	26.35万	0.00亿	0.000%
2026-05-18	92.924	92.824	95.134	90.644	-2.300	-2.418%	27.27万	0.00亿	0.000%
2026-05-15	94.034	95.124	97.524	93.034	1.130	1.202%	33.03万	0.00亿	0.000%
2026-05-14	97.804	93.994	100.074	93.814	-3.810	-3.896%	32.29万	0.00亿	0.000%
2026-05-13	99.444	97.804	100.084	96.344	-2.500	-2.492%	32.46万	0.00亿	0.000%
2026-05-12	99.314	100.304	100.604	94.644	2.310	2.357%	36.64万	0.00亿	0.000%
2026-05-11	96.944	97.994	100.444	95.144	1.100	1.135%	35.96万	0.00亿	0.000%
2026-05-08	103.464	96.894	106.794	96.644	-8.770	-8.300%	52.42万	0.00亿	0.000%
2026-05-07	106.674	105.664	108.644	102.644	-3.880	-3.542%	44.72万	0.00亿	0.000%
2026-05-06	103.364	109.544	109.644	99.764	7.660	7.518%	50.23万	0.00亿	0.000%
2026-04-30	104.644	101.884	107.474	101.414	-4.760	-4.463%	49.39万	0.00亿	0.000%
2026-04-29	92.304	106.644	108.634	90.944	14.340	15.536%	62.95万	0.00亿	0.000%
2026-04-28	94.724	92.304	98.644	90.824	2.790	3.117%	61.64万	0.00亿	0.000%
2026-04-27	87.404	89.514	89.924	86.394	2.570	2.956%	29.17万	0.00亿	0.000%
2026-04-24	85.974	86.944	88.254	84.504	1.020	1.187%	26.40万	0.00亿	0.000%
2026-04-23	84.374	85.924	87.894	81.344	1.490	1.765%	31.60万	0.00亿	0.000%
2026-04-22	82.544	84.434	85.624	81.844	-0.710	-0.834%	25.46万	0.00亿	0.000%
2026-04-21	82.774	85.144	85.594	81.314	2.370	2.863%	22.80万	0.00亿	0.000%
2026-04-20	81.694	82.774	82.894	80.324	-0.250	-0.301%	19.58万	0.00亿	0.000%
2026-04-17	84.844	83.024	86.384	82.054	-1.840	-2.168%	25.82万	0.00亿	0.000%
2026-04-16	81.644	84.864	85.514	79.874	4.350	5.403%	33.72万	0.00亿	0.000%
2026-04-15	83.114	80.514	83.244	79.604	-3.280	-3.914%	25.94万	0.00亿	0.000%
2026-04-14	76.944	83.794	83.924	75.664	7.260	9.486%	33.97万	0.00亿	0.000%
2026-04-13	75.644	76.534	77.634	75.024	0.380	0.499%	21.87万	0.00亿	0.000%
2026-04-10	71.944	76.154	77.424	71.654	4.410	6.147%	27.84万	0.00亿	0.000%
2026-04-09	71.044	71.744	73.144	69.774	0.700	0.985%	17.23万	0.00亿	0.000%
2026-04-08	70.144	71.044	71.354	68.714	0.000	0.000%	17.61万	0.00亿	0.000%
2026-04-07	68.894	68.704	70.444	67.744	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-03	70.464	68.224	70.884	67.664	0.000	0.000%	17.42万	0.00亿	0.000%
2026-04-02	72.054	70.464	73.294	69.724	0.000	0.000%	19.39万	0.00亿	0.000%
2026-04-01	75.624	72.064	76.334	71.614	0.000	0.000%	28.78万	0.00亿	0.000%