湖南裕能
SZ301358 前复权 GEM
50.69
+0.12
(+0.24%)
今开
50.07
最高
51.19
最低
49.89
昨收
50.57
振幅
2.57%
成交量
951.4万
交易日数
886
数据区间
2023-02-09 ~ 2026-09-30
MA5
50.82
MA10
52.08
MA20
53.76
MA60
60.95
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.07 | 51.19 | 49.89 | 50.69 | 951万 |
| 2 | 2026-09-29 | 49.60 | 50.95 | 49.60 | 50.57 | 998万 |
| 3 | 2026-09-28 | 50.85 | 51.05 | 49.44 | 49.50 | 1,077万 |
| 4 | 2026-09-24 | 51.70 | 52.47 | 51.36 | 51.38 | 829万 |
| 5 | 2026-09-23 | 53.18 | 53.18 | 51.80 | 51.95 | 1,036万 |
| 6 | 2026-09-22 | 53.25 | 53.99 | 52.91 | 53.05 | 1,257万 |
| 7 | 2026-09-21 | 53.87 | 54.15 | 52.88 | 53.08 | 1,350万 |
| 8 | 2026-09-18 | 53.80 | 53.91 | 52.99 | 53.89 | 1,183万 |
| 9 | 2026-09-17 | 53.05 | 53.82 | 52.77 | 53.15 | 739万 |
| 10 | 2026-09-16 | 53.20 | 54.08 | 52.40 | 53.55 | 1,230万 |
| 11 | 2026-09-15 | 53.45 | 54.52 | 53.22 | 53.44 | 838万 |
| 12 | 2026-09-14 | 52.90 | 54.68 | 52.68 | 53.95 | 956万 |