湖南裕能(301358)股票信息
| 股票代码 | 301358 |
| 股票名称 | 湖南裕能 |
| 最新价/元 | 35.17 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -0.34 |
| 买入/元 | 35.17 |
| 卖出/元 | 35.19 |
| 昨收/元 | 35.29 |
| 今开/元 | 36.09 |
| 最高/元 | 37.50 |
| 最低/元 | 35.04 |
| 成交量/手 | 115576.10 |
| 成交额/万 | 41911.74 |
| 股净值/元 | 16.13 |
| 市净率 | 2.34 |
| 总市值/万 | 2663259.05 |
| 流通值/万 | 1348534.37 |
| 换手率/% | 3.01 |
| 入市日期 | 2023-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
湖南裕能(301358)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 36.09 | 35.17 | -0.12 | -0.34 | 115576.10 | 41911.74 | 3.01 |
| 2024-10-09 | 38.00 | 35.29 | -5.55 | -13.59 | 201649.58 | 74998.91 | 5.26 |
| 2024-10-08 | 44.66 | 40.84 | 3.34 | 8.91 | 220357.08 | 91014.24 | 5.75 |
| 2024-09-30 | 34.30 | 37.50 | 5.18 | 16.03 | 161857.23 | 58212.70 | 4.22 |
| 2024-09-27 | 29.50 | 32.32 | 3.20 | 10.99 | 120831.64 | 37858.83 | 3.15 |
| 2024-09-26 | 28.24 | 29.12 | 0.87 | 3.08 | 75782.34 | 21519.68 | 1.98 |
| 2024-09-25 | 28.88 | 28.25 | -0.36 | -1.26 | 100998.16 | 29034.14 | 2.63 |
| 2024-09-24 | 26.93 | 28.61 | 1.71 | 6.36 | 84421.54 | 23545.16 | 2.20 |
| 2024-09-23 | 26.84 | 26.90 | -0.01 | -0.04 | 26727.59 | 7196.50 | 0.70 |
| 2024-09-20 | 26.76 | 26.91 | 0.14 | 0.52 | 30838.44 | 8261.20 | 0.80 |
| 2024-09-19 | 26.50 | 26.77 | 0.37 | 1.40 | 31846.38 | 8548.54 | 0.83 |
| 2024-09-18 | 26.95 | 26.40 | -0.28 | -1.05 | 29670.52 | 7803.40 | 0.77 |
| 2024-09-13 | 27.33 | 26.68 | -0.64 | -2.34 | 51981.18 | 13852.67 | 1.36 |
| 2024-09-12 | 27.49 | 27.32 | -0.54 | -1.94 | 46287.50 | 12792.02 | 1.21 |
| 2024-09-11 | 26.42 | 27.86 | 1.44 | 5.45 | 82799.23 | 22650.89 | 2.16 |
| 2024-09-10 | 26.79 | 26.42 | -0.27 | -1.01 | 32091.32 | 8442.73 | 0.84 |
| 2024-09-09 | 26.83 | 26.69 | -0.16 | -0.60 | 28749.46 | 7678.23 | 0.75 |
| 2024-09-06 | 27.60 | 26.85 | -0.86 | -3.10 | 37041.46 | 10049.98 | 0.97 |
| 2024-09-05 | 28.49 | 27.71 | -0.70 | -2.46 | 71910.15 | 20098.57 | 1.88 |
| 2024-09-04 | 28.38 | 28.41 | -0.08 | -0.28 | 73492.00 | 20913.40 | 1.92 |
| 2024-09-03 | 26.43 | 28.49 | 1.93 | 7.27 | 100277.60 | 28140.88 | 2.62 |
| 2024-09-02 | 26.13 | 26.56 | 0.19 | 0.72 | 55519.46 | 14807.96 | 1.45 |
| 2024-08-30 | 25.82 | 26.37 | 0.52 | 2.01 | 63065.50 | 16668.41 | 1.64 |
| 2024-08-29 | 25.25 | 25.85 | 0.55 | 2.17 | 40737.45 | 10490.28 | 1.06 |
| 2024-08-28 | 25.00 | 25.30 | 0.33 | 1.32 | 34845.33 | 8800.64 | 0.91 |
| 2024-08-27 | 25.00 | 24.97 | -0.24 | -0.95 | 46137.26 | 11573.32 | 1.20 |
| 2024-08-26 | 23.81 | 25.21 | 1.41 | 5.92 | 77217.74 | 19160.49 | 2.01 |
| 2024-08-23 | 24.31 | 23.80 | -0.51 | -2.10 | 32485.38 | 7759.03 | 0.85 |
| 2024-08-22 | 24.31 | 24.31 | -0.19 | -0.78 | 40429.63 | 9876.34 | 1.05 |
| 2024-08-21 | 24.30 | 24.50 | 0.08 | 0.33 | 49912.41 | 12122.79 | 1.30 |
| 2024-08-20 | 25.09 | 24.42 | -0.69 | -2.75 | 41534.68 | 10224.08 | 1.08 |
| 2024-08-19 | 25.50 | 25.11 | -0.42 | -1.65 | 33405.00 | 8446.05 | 0.87 |
| 2024-08-16 | 26.42 | 25.53 | -0.71 | -2.71 | 36573.00 | 9383.13 | 0.95 |
| 2024-08-15 | 25.90 | 26.24 | 0.20 | 0.77 | 29133.43 | 7636.38 | 0.76 |
| 2024-08-14 | 26.66 | 26.04 | -0.79 | -2.94 | 37534.00 | 9791.73 | 0.98 |
| 2024-08-13 | 26.41 | 26.83 | 0.50 | 1.90 | 29090.00 | 7733.80 | 0.76 |
| 2024-08-12 | 26.29 | 26.33 | -0.03 | -0.11 | 23514.00 | 6184.85 | 0.61 |
| 2024-08-09 | 26.81 | 26.36 | -0.32 | -1.20 | 24651.16 | 6594.36 | 0.64 |
| 2024-08-08 | 26.75 | 26.68 | -0.25 | -0.93 | 32825.00 | 8739.76 | 0.86 |
| 2024-08-07 | 27.19 | 26.93 | -0.30 | -1.10 | 26366.81 | 7093.02 | 0.69 |
| 2024-08-06 | 27.15 | 27.23 | 0.42 | 1.57 | 28275.00 | 7672.04 | 0.74 |
| 2024-08-05 | 27.35 | 26.81 | -0.53 | -1.94 | 41777.00 | 11416.64 | 1.09 |
| 2024-08-02 | 27.76 | 27.34 | -0.64 | -2.29 | 44439.06 | 12250.11 | 1.16 |
| 2024-08-01 | 28.80 | 27.98 | -0.91 | -3.15 | 61228.32 | 17393.49 | 1.60 |
| 2024-07-31 | 28.03 | 28.89 | 0.85 | 3.03 | 63376.13 | 18095.58 | 1.65 |
| 2024-07-30 | 28.04 | 28.04 | -0.03 | -0.11 | 19938.27 | 5573.01 | 0.52 |
| 2024-07-29 | 28.53 | 28.07 | -0.70 | -2.43 | 35077.69 | 9849.03 | 0.91 |
| 2024-07-26 | 28.80 | 28.77 | 0.12 | 0.42 | 37712.12 | 10960.21 | 0.98 |
| 2024-07-25 | 28.45 | 28.65 | 0.20 | 0.70 | 55405.13 | 16162.44 | 1.44 |
| 2024-07-24 | 29.03 | 28.45 | -0.65 | -2.23 | 34986.41 | 10062.73 | 0.91 |
| 2024-07-23 | 29.03 | 29.10 | 0.18 | 0.62 | 82971.26 | 24547.60 | 2.16 |
| 2024-07-22 | 29.53 | 28.92 | -0.89 | -2.99 | 48152.48 | 14040.86 | 1.26 |
| 2024-07-19 | 29.40 | 29.81 | 0.45 | 1.53 | 51970.00 | 15395.97 | 1.36 |
| 2024-07-18 | 28.69 | 29.36 | 0.35 | 1.21 | 43008.88 | 12503.27 | 1.12 |
| 2024-07-17 | 29.30 | 29.01 | -0.28 | -0.96 | 33752.03 | 9801.11 | 0.88 |
| 2024-07-16 | 29.15 | 29.29 | -0.17 | -0.58 | 32615.68 | 9561.80 | 0.85 |
| 2024-07-15 | 29.30 | 29.46 | -0.40 | -1.34 | 39478.63 | 11589.74 | 1.03 |
| 2024-07-12 | 29.02 | 29.86 | 0.83 | 2.86 | 64850.07 | 19276.71 | 1.69 |
| 2024-07-11 | 28.20 | 29.03 | 1.30 | 4.69 | 83973.45 | 24353.82 | 2.19 |
| 2024-07-10 | 28.23 | 27.73 | -0.50 | -1.77 | 49842.39 | 13946.09 | 1.30 |
| 2024-07-09 | 28.50 | 28.23 | -0.40 | -1.40 | 53830.72 | 15255.38 | 1.40 |
| 2024-07-08 | 29.33 | 28.63 | -0.95 | -3.21 | 76324.00 | 21753.10 | 1.99 |
| 2024-07-05 | 28.60 | 29.58 | 0.79 | 2.74 | 58123.94 | 17116.15 | 1.52 |
| 2024-07-04 | 29.75 | 28.79 | -1.26 | -4.19 | 52639.00 | 15382.74 | 1.37 |
| 2024-07-03 | 30.08 | 30.05 | -0.10 | -0.33 | 80315.61 | 23976.65 | 2.09 |
| 2024-07-02 | 29.85 | 30.15 | 0.24 | 0.80 | 84638.42 | 25495.75 | 2.21 |
| 2024-07-01 | 31.46 | 29.91 | -1.55 | -4.93 | 139892.65 | 41732.40 | 3.65 |
| 2024-06-28 | 32.40 | 31.46 | -0.92 | -2.84 | 63243.00 | 20097.01 | 1.65 |
| 2024-06-27 | 33.51 | 32.38 | -1.28 | -3.80 | 64127.49 | 20969.18 | 1.67 |
| 2024-06-26 | 33.29 | 33.66 | 0.14 | 0.42 | 78288.23 | 26235.52 | 2.04 |
| 2024-06-25 | 35.90 | 33.52 | -2.40 | -6.68 | 120019.58 | 40858.78 | 3.13 |
| 2024-06-24 | 37.17 | 35.92 | -1.72 | -4.57 | 71996.47 | 26305.88 | 1.88 |
| 2024-06-21 | 37.39 | 37.64 | 0.27 | 0.72 | 31366.51 | 11772.13 | 0.82 |
| 2024-06-20 | 37.58 | 37.37 | -0.37 | -0.98 | 43455.00 | 16399.03 | 1.13 |
| 2024-06-19 | 38.10 | 37.74 | -0.31 | -0.82 | 52720.12 | 19917.92 | 1.37 |
| 2024-06-18 | 39.90 | 38.05 | -1.57 | -3.96 | 130197.82 | 50054.55 | 3.40 |
| 2024-06-17 | 39.01 | 39.62 | -0.71 | -1.76 | 125431.52 | 50356.14 | 3.27 |
| 2024-06-14 | 40.68 | 40.33 | -0.33 | -0.81 | 282246.33 | 114862.09 | 7.36 |
| 2024-06-13 | 40.32 | 40.66 | 0.02 | 0.05 | 98172.01 | 40045.15 | 2.56 |
| 2024-06-12 | 40.51 | 40.64 | -0.12 | -0.29 | 94709.87 | 37905.01 | 2.47 |
| 2024-06-11 | 39.50 | 40.76 | 1.69 | 4.33 | 94889.46 | 38005.48 | 2.47 |
| 2024-06-07 | 39.75 | 39.07 | -0.53 | -1.34 | 46052.00 | 18090.85 | 1.20 |
| 2024-06-06 | 39.48 | 39.60 | -0.28 | -0.70 | 59646.65 | 23761.70 | 1.56 |
| 2024-06-05 | 38.85 | 39.88 | 1.38 | 3.58 | 102324.37 | 41039.69 | 2.67 |
| 2024-06-04 | 38.05 | 38.50 | 0.45 | 1.18 | 44931.03 | 17138.72 | 1.17 |
| 2024-06-03 | 36.62 | 38.05 | 1.94 | 5.37 | 96563.34 | 36360.35 | 2.52 |
| 2024-05-31 | 36.74 | 36.11 | -0.78 | -2.11 | 32063.00 | 11630.37 | 0.84 |
| 2024-05-30 | 37.20 | 37.31 | 0.31 | 0.84 | 40226.99 | 15075.36 | 1.05 |
| 2024-05-29 | 35.93 | 37.00 | 1.46 | 4.11 | 62373.90 | 23133.40 | 1.63 |
| 2024-05-28 | 35.93 | 35.54 | -0.69 | -1.90 | 26692.00 | 9545.84 | 0.70 |
| 2024-05-27 | 36.65 | 36.23 | -0.07 | -0.19 | 44413.00 | 15939.61 | 1.16 |
| 2024-05-24 | 36.51 | 36.30 | -0.42 | -1.14 | 34520.00 | 12556.84 | 0.90 |
| 2024-05-23 | 38.07 | 36.72 | -1.35 | -3.55 | 55516.97 | 20512.29 | 1.45 |
| 2024-05-22 | 38.09 | 38.07 | 0.07 | 0.18 | 32627.26 | 12392.01 | 0.85 |
| 2024-05-21 | 39.18 | 38.00 | -1.62 | -4.09 | 70891.54 | 27205.64 | 1.85 |
| 2024-05-20 | 40.04 | 39.62 | -0.42 | -1.05 | 68677.00 | 26980.46 | 1.79 |
| 2024-05-17 | 38.69 | 40.04 | 0.84 | 2.14 | 62855.18 | 24703.34 | 1.64 |
| 2024-05-16 | 38.41 | 39.20 | 0.79 | 2.06 | 51033.45 | 19954.62 | 1.33 |
| 2024-05-15 | 38.88 | 38.41 | -0.23 | -0.60 | 40200.00 | 15602.50 | 1.05 |
| 2024-05-14 | 38.65 | 38.64 | 0.44 | 1.15 | 41013.71 | 15888.81 | 1.07 |
日K线
周K线
月K线
