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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.14 | 5.20 | 5.10 | 5.18 | +0.58% | 0.34 | 1.29% |
| 2025-05-26 | 5.08 | 5.19 | 5.07 | 5.15 | +1.36% | 0.31 | 1.18% |
| 2025-05-23 | 5.19 | 5.19 | 5.07 | 5.08 | -2.10% | 0.47 | 1.81% |
| 2025-05-22 | 5.36 | 5.39 | 5.18 | 5.19 | -2.78% | 0.71 | 2.67% |
| 2025-05-21 | 5.21 | 5.49 | 5.19 | 5.34 | +2.28% | 1.26 | 4.66% |
| 2025-05-20 | 5.21 | 5.24 | 5.15 | 5.22 | +0.19% | 0.39 | 1.51% |
| 2025-05-19 | 5.11 | 5.24 | 5.11 | 5.21 | +2.14% | 0.45 | 1.72% |
| 2025-05-16 | 5.11 | 5.16 | 5.09 | 5.10 | -0.58% | 0.25 | 0.96% |
| 2025-05-15 | 5.10 | 5.19 | 5.08 | 5.13 | +0.78% | 0.38 | 1.47% |
| 2025-05-14 | 5.08 | 5.11 | 5.03 | 5.09 | 0.00% | 0.27 | 1.07% |
| 2025-05-13 | 5.14 | 5.17 | 5.06 | 5.09 | -0.58% | 0.29 | 1.12% |
| 2025-05-12 | 5.10 | 5.13 | 5.05 | 5.12 | +0.78% | 0.26 | 1.00% |
| 2025-05-09 | 5.08 | 5.13 | 5.07 | 5.08 | -0.58% | 0.31 | 1.22% |
| 2025-05-08 | 5.06 | 5.12 | 5.03 | 5.11 | +0.78% | 0.32 | 1.25% |
| 2025-05-07 | 5.07 | 5.10 | 5.03 | 5.07 | +1.39% | 0.45 | 1.78% |
| 2025-05-06 | 4.94 | 5.00 | 4.94 | 5.00 | +1.81% | 0.37 | 1.47% |