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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.41 | 5.57 | 5.40 | 5.57 | +2.39% | 0.58 | 2.12% |
| 2026-01-16 | 5.48 | 5.48 | 5.40 | 5.44 | -0.18% | 0.41 | 1.50% |
| 2026-01-15 | 5.42 | 5.48 | 5.39 | 5.45 | +0.55% | 0.39 | 1.44% |
| 2026-01-14 | 5.46 | 5.50 | 5.35 | 5.42 | -0.55% | 0.69 | 2.54% |
| 2026-01-13 | 5.47 | 5.52 | 5.43 | 5.45 | -0.37% | 0.54 | 1.96% |
| 2026-01-12 | 5.48 | 5.51 | 5.44 | 5.47 | 0.00% | 0.56 | 2.06% |
| 2026-01-09 | 5.46 | 5.49 | 5.42 | 5.47 | 0.00% | 0.43 | 1.57% |
| 2026-01-08 | 5.41 | 5.49 | 5.37 | 5.47 | +0.92% | 0.47 | 1.72% |
| 2026-01-07 | 5.46 | 5.47 | 5.41 | 5.42 | -0.55% | 0.46 | 1.71% |
| 2026-01-06 | 5.40 | 5.48 | 5.38 | 5.45 | +1.30% | 0.54 | 1.98% |
| 2026-01-05 | 5.44 | 5.47 | 5.37 | 5.38 | -1.10% | 0.60 | 2.21% |
| 2025-12-31 | 5.40 | 5.46 | 5.34 | 5.44 | +1.30% | 0.39 | 1.43% |
| 2025-12-30 | 5.47 | 5.48 | 5.37 | 5.37 | -2.01% | 0.42 | 1.54% |
| 2025-12-29 | 5.59 | 5.59 | 5.45 | 5.48 | -1.26% | 0.37 | 1.35% |
| 2025-12-26 | 5.59 | 5.65 | 5.53 | 5.55 | -1.07% | 0.39 | 1.39% |
| 2025-12-25 | 5.56 | 5.62 | 5.53 | 5.61 | +1.08% | 0.38 | 1.37% |
| 2025-12-24 | 5.54 | 5.57 | 5.49 | 5.55 | +0.18% | 0.32 | 1.16% |
| 2025-12-23 | 5.60 | 5.62 | 5.51 | 5.54 | -1.07% | 0.33 | 1.20% |
| 2025-12-22 | 5.65 | 5.70 | 5.58 | 5.60 | -0.36% | 0.47 | 1.68% |
| 2025-12-19 | 5.47 | 5.64 | 5.42 | 5.62 | +3.12% | 0.48 | 1.73% |