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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.22 | 5.23 | 5.16 | 5.18 | -0.96% | 0.30 | 1.15% |
| 2026-04-21 | 5.23 | 5.24 | 5.17 | 5.23 | 0.00% | 0.30 | 1.16% |
| 2026-04-20 | 5.23 | 5.25 | 5.15 | 5.23 | +0.38% | 0.35 | 1.33% |
| 2026-04-17 | 5.28 | 5.31 | 5.17 | 5.21 | -1.70% | 0.34 | 1.31% |
| 2026-04-16 | 5.20 | 5.32 | 5.15 | 5.30 | +2.32% | 0.41 | 1.57% |
| 2026-04-15 | 5.22 | 5.23 | 5.16 | 5.18 | 0.00% | 0.42 | 1.62% |
| 2026-04-14 | 5.27 | 5.27 | 5.11 | 5.18 | -0.58% | 0.48 | 1.87% |
| 2026-04-13 | 5.26 | 5.30 | 5.16 | 5.21 | -0.95% | 0.43 | 1.67% |
| 2026-04-10 | 5.28 | 5.35 | 5.25 | 5.26 | +0.77% | 0.54 | 2.04% |
| 2026-04-09 | 5.41 | 5.42 | 5.20 | 5.22 | -3.51% | 0.59 | 2.25% |
| 2026-04-08 | 5.38 | 5.47 | 5.36 | 5.41 | +2.08% | 0.63 | 2.35% |
| 2026-04-07 | 5.23 | 5.32 | 5.17 | 5.30 | +1.15% | 0.57 | 2.17% |
| 2026-04-03 | 5.51 | 5.51 | 5.20 | 5.24 | -4.38% | 0.56 | 2.11% |
| 2026-04-02 | 5.52 | 5.55 | 5.43 | 5.48 | -0.54% | 0.51 | 1.87% |
| 2026-04-01 | 5.56 | 5.58 | 5.44 | 5.51 | 0.00% | 0.38 | 1.37% |
| 2026-03-31 | 5.48 | 5.61 | 5.46 | 5.51 | +0.36% | 0.43 | 1.55% |
| 2026-03-30 | 5.36 | 5.50 | 5.31 | 5.49 | +1.86% | 0.47 | 1.75% |
| 2026-03-27 | 5.40 | 5.46 | 5.33 | 5.39 | -0.19% | 0.56 | 2.07% |
| 2026-03-26 | 5.45 | 5.60 | 5.37 | 5.40 | -1.10% | 0.60 | 2.20% |
| 2026-03-25 | 5.29 | 5.48 | 5.29 | 5.46 | +3.41% | 0.68 | 2.53% |