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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.64 | 5.72 | 5.60 | 5.61 | 0.00% | 0.64 | 2.28% |
| 2025-07-22 | 5.63 | 5.65 | 5.55 | 5.61 | -0.53% | 0.54 | 1.95% |
| 2025-07-21 | 5.59 | 5.67 | 5.53 | 5.64 | +1.26% | 0.84 | 3.00% |
| 2025-07-18 | 5.63 | 5.66 | 5.52 | 5.57 | -0.89% | 0.94 | 3.38% |
| 2025-07-17 | 5.47 | 5.89 | 5.47 | 5.62 | +2.37% | 1.58 | 5.63% |
| 2025-07-16 | 5.47 | 5.51 | 5.42 | 5.49 | +0.73% | 0.27 | 1.00% |
| 2025-07-15 | 5.50 | 5.52 | 5.34 | 5.45 | -0.91% | 0.44 | 1.63% |
| 2025-07-14 | 5.47 | 5.52 | 5.47 | 5.50 | +0.55% | 0.31 | 1.13% |
| 2025-07-11 | 5.49 | 5.51 | 5.42 | 5.47 | -0.55% | 0.28 | 1.04% |
| 2025-07-10 | 5.45 | 5.50 | 5.44 | 5.50 | +0.73% | 0.28 | 1.03% |
| 2025-07-09 | 5.46 | 5.51 | 5.43 | 5.46 | 0.00% | 0.29 | 1.08% |
| 2025-07-08 | 5.50 | 5.50 | 5.43 | 5.46 | -0.18% | 0.33 | 1.20% |
| 2025-07-07 | 5.36 | 5.47 | 5.35 | 5.47 | +2.05% | 0.44 | 1.61% |
| 2025-07-04 | 5.42 | 5.45 | 5.36 | 5.36 | -1.29% | 0.37 | 1.38% |
| 2025-07-03 | 5.40 | 5.43 | 5.38 | 5.43 | +0.37% | 0.29 | 1.08% |
| 2025-07-02 | 5.37 | 5.43 | 5.35 | 5.41 | +0.56% | 0.46 | 1.71% |
| 2025-07-01 | 5.36 | 5.39 | 5.33 | 5.38 | +0.75% | 0.27 | 1.02% |
| 2025-06-30 | 5.32 | 5.37 | 5.31 | 5.34 | +0.19% | 0.25 | 0.94% |
| 2025-06-27 | 5.34 | 5.37 | 5.29 | 5.33 | +0.19% | 0.38 | 1.44% |
| 2025-06-26 | 5.34 | 5.35 | 5.28 | 5.32 | -0.37% | 0.32 | 1.21% |