湖南投资 sz.000548
5.28
+0.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.31 | 5.42 | 5.16 | 5.28 | +0.38% | 0.86 | 3.26% |
| 2026-05-22 | 5.14 | 5.33 | 4.99 | 5.26 | +2.33% | 1.24 | 4.83% |
| 2026-05-21 | 5.11 | 5.40 | 5.09 | 5.14 | +2.59% | 1.40 | 5.35% |
| 2026-05-20 | 5.08 | 5.09 | 4.97 | 5.01 | -1.76% | 0.33 | 1.30% |
| 2026-05-19 | 5.11 | 5.16 | 5.05 | 5.10 | +0.59% | 0.36 | 1.40% |
| 2026-05-18 | 5.07 | 5.09 | 4.99 | 5.07 | +0.60% | 0.44 | 1.76% |
| 2026-05-15 | 5.14 | 5.15 | 5.02 | 5.04 | -1.75% | 0.53 | 2.10% |
| 2026-05-14 | 5.21 | 5.21 | 5.13 | 5.13 | -1.35% | 0.41 | 1.57% |
| 2026-05-13 | 5.16 | 5.25 | 5.14 | 5.20 | +0.78% | 0.39 | 1.49% |
| 2026-05-12 | 5.26 | 5.29 | 5.16 | 5.16 | -2.09% | 0.41 | 1.57% |
| 2026-05-11 | 5.32 | 5.36 | 5.22 | 5.27 | -0.94% | 0.45 | 1.70% |
| 2026-05-08 | 5.30 | 5.33 | 5.23 | 5.32 | +1.14% | 0.36 | 1.36% |
| 2026-05-07 | 5.30 | 5.36 | 5.23 | 5.26 | -0.75% | 0.50 | 1.90% |
| 2026-05-06 | 5.38 | 5.39 | 5.25 | 5.30 | -0.56% | 0.53 | 1.98% |
| 2026-04-30 | 5.35 | 5.42 | 5.31 | 5.33 | -0.56% | 0.34 | 1.29% |
| 2026-04-29 | 5.27 | 5.39 | 5.24 | 5.36 | +1.71% | 0.44 | 1.64% |
| 2026-04-28 | 5.24 | 5.29 | 5.21 | 5.27 | +0.57% | 0.43 | 1.64% |
| 2026-04-27 | 5.22 | 5.27 | 5.10 | 5.24 | +1.16% | 0.50 | 1.92% |
| 2026-04-24 | 5.12 | 5.22 | 5.09 | 5.18 | +0.78% | 0.42 | 1.65% |
| 2026-04-23 | 5.19 | 5.21 | 5.12 | 5.14 | -0.77% | 0.46 | 1.78% |