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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.11 | 5.29 | 5.04 | 5.28 | +5.60% | 0.83 | 3.21% |
| 2026-03-23 | 5.28 | 5.30 | 4.94 | 5.00 | -6.89% | 0.86 | 3.35% |
| 2026-03-20 | 5.54 | 5.59 | 5.37 | 5.37 | -3.07% | 0.65 | 2.38% |
| 2026-03-19 | 5.70 | 5.73 | 5.52 | 5.54 | -2.98% | 0.47 | 1.69% |
| 2026-03-18 | 5.75 | 5.75 | 5.63 | 5.71 | -0.17% | 0.44 | 1.57% |
| 2026-03-17 | 5.84 | 5.86 | 5.70 | 5.72 | -1.21% | 0.41 | 1.41% |
| 2026-03-16 | 5.80 | 5.88 | 5.76 | 5.79 | 0.00% | 0.42 | 1.47% |
| 2026-03-13 | 5.82 | 5.87 | 5.75 | 5.79 | 0.00% | 0.43 | 1.47% |
| 2026-03-12 | 5.89 | 5.89 | 5.78 | 5.79 | -1.19% | 0.40 | 1.39% |
| 2026-03-11 | 5.86 | 5.87 | 5.79 | 5.86 | 0.00% | 0.49 | 1.67% |
| 2026-03-10 | 5.78 | 5.87 | 5.76 | 5.86 | +2.09% | 0.51 | 1.75% |
| 2026-03-09 | 5.83 | 5.85 | 5.71 | 5.74 | -1.20% | 0.50 | 1.75% |
| 2026-03-06 | 5.58 | 5.81 | 5.56 | 5.81 | +3.75% | 0.56 | 1.97% |
| 2026-03-05 | 5.62 | 5.65 | 5.55 | 5.60 | +1.45% | 0.45 | 1.59% |
| 2026-03-04 | 5.56 | 5.63 | 5.48 | 5.52 | -1.43% | 0.58 | 2.11% |
| 2026-03-03 | 5.69 | 5.78 | 5.59 | 5.60 | -1.41% | 0.59 | 2.07% |
| 2026-03-02 | 5.77 | 5.79 | 5.58 | 5.68 | -2.41% | 0.56 | 1.97% |
| 2026-02-27 | 5.77 | 5.82 | 5.73 | 5.82 | +1.04% | 0.37 | 1.27% |
| 2026-02-26 | 5.81 | 5.85 | 5.72 | 5.76 | -0.86% | 0.38 | 1.33% |
| 2026-02-25 | 5.81 | 5.88 | 5.79 | 5.81 | 0.00% | 0.45 | 1.53% |