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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.68 | 5.81 | 5.67 | 5.81 | +2.65% | 0.53 | 1.85% |
| 2026-02-13 | 5.65 | 5.72 | 5.61 | 5.66 | +0.18% | 0.33 | 1.17% |
| 2026-02-12 | 5.82 | 5.82 | 5.65 | 5.65 | -2.92% | 0.65 | 2.28% |
| 2026-02-11 | 5.78 | 5.87 | 5.76 | 5.82 | +0.69% | 0.52 | 1.80% |
| 2026-02-10 | 5.85 | 5.88 | 5.74 | 5.78 | -0.86% | 0.52 | 1.78% |
| 2026-02-09 | 5.86 | 5.89 | 5.81 | 5.83 | +0.34% | 0.47 | 1.61% |
| 2026-02-06 | 5.81 | 5.87 | 5.74 | 5.81 | 0.00% | 0.50 | 1.73% |
| 2026-02-05 | 5.88 | 5.91 | 5.80 | 5.81 | -0.68% | 0.64 | 2.18% |
| 2026-02-04 | 5.78 | 5.88 | 5.75 | 5.85 | +1.21% | 0.62 | 2.12% |
| 2026-02-03 | 5.71 | 5.78 | 5.67 | 5.78 | +1.94% | 0.50 | 1.74% |
| 2026-02-02 | 5.73 | 5.80 | 5.66 | 5.67 | -1.56% | 0.59 | 2.07% |
| 2026-01-30 | 5.66 | 5.79 | 5.65 | 5.76 | +1.23% | 0.57 | 2.00% |
| 2026-01-29 | 5.70 | 5.75 | 5.63 | 5.69 | -0.18% | 0.43 | 1.50% |
| 2026-01-28 | 5.72 | 5.80 | 5.69 | 5.70 | -0.70% | 0.47 | 1.65% |
| 2026-01-27 | 5.74 | 5.83 | 5.61 | 5.74 | 0.00% | 0.55 | 1.94% |
| 2026-01-26 | 5.76 | 5.81 | 5.69 | 5.74 | -0.35% | 0.63 | 2.21% |
| 2026-01-23 | 5.86 | 5.87 | 5.72 | 5.76 | -0.69% | 0.65 | 2.28% |
| 2026-01-22 | 5.77 | 5.94 | 5.71 | 5.80 | +0.52% | 1.31 | 4.53% |
| 2026-01-21 | 5.61 | 5.93 | 5.53 | 5.77 | +2.85% | 0.96 | 3.36% |
| 2026-01-20 | 5.56 | 5.62 | 5.54 | 5.61 | +0.72% | 0.57 | 2.04% |