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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.30 | 5.35 | 5.28 | 5.34 | +0.75% | 0.33 | 1.23% |
| 2025-06-24 | 5.18 | 5.30 | 5.18 | 5.30 | +2.12% | 0.30 | 1.14% |
| 2025-06-23 | 5.06 | 5.21 | 5.06 | 5.19 | +1.96% | 0.32 | 1.24% |
| 2025-06-20 | 5.09 | 5.15 | 5.06 | 5.09 | -0.20% | 0.18 | 0.73% |
| 2025-06-19 | 5.20 | 5.23 | 5.08 | 5.10 | -1.92% | 0.34 | 1.33% |
| 2025-06-18 | 5.33 | 5.33 | 5.18 | 5.20 | -1.89% | 0.39 | 1.48% |
| 2025-06-17 | 5.29 | 5.32 | 5.27 | 5.30 | +0.19% | 0.20 | 0.74% |
| 2025-06-16 | 5.23 | 5.36 | 5.23 | 5.29 | +0.38% | 0.33 | 1.25% |
| 2025-06-13 | 5.37 | 5.38 | 5.26 | 5.27 | -1.31% | 0.30 | 1.15% |
| 2025-06-12 | 5.34 | 5.36 | 5.29 | 5.34 | -0.19% | 0.29 | 1.10% |
| 2025-06-11 | 5.31 | 5.38 | 5.30 | 5.35 | +0.37% | 0.30 | 1.10% |
| 2025-06-10 | 5.37 | 5.37 | 5.26 | 5.33 | -0.19% | 0.40 | 1.50% |
| 2025-06-09 | 5.35 | 5.40 | 5.27 | 5.34 | +0.19% | 0.48 | 1.80% |
| 2025-06-06 | 5.25 | 5.35 | 5.25 | 5.33 | +1.32% | 0.39 | 1.46% |
| 2025-06-05 | 5.32 | 5.33 | 5.23 | 5.26 | -0.56% | 0.29 | 1.10% |
| 2025-06-04 | 5.26 | 5.30 | 5.23 | 5.29 | +0.38% | 0.29 | 1.10% |
| 2025-06-03 | 5.20 | 5.28 | 5.16 | 5.27 | +1.14% | 0.40 | 1.52% |
| 2025-05-30 | 5.25 | 5.34 | 5.19 | 5.21 | -0.57% | 0.42 | 1.57% |
| 2025-05-29 | 5.17 | 5.27 | 5.16 | 5.24 | +1.34% | 0.29 | 1.11% |
| 2025-05-28 | 5.16 | 5.20 | 5.14 | 5.17 | -0.19% | 0.27 | 1.03% |