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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.34 | 5.50 | 5.34 | 5.45 | +1.49% | 0.43 | 1.60% |
| 2025-12-17 | 5.42 | 5.45 | 5.29 | 5.37 | -1.10% | 0.57 | 2.13% |
| 2025-12-16 | 5.54 | 5.57 | 5.40 | 5.43 | -1.99% | 0.43 | 1.57% |
| 2025-12-15 | 5.45 | 5.58 | 5.40 | 5.54 | +1.09% | 0.52 | 1.88% |
| 2025-12-12 | 5.65 | 5.68 | 5.46 | 5.48 | -2.49% | 0.73 | 2.64% |
| 2025-12-11 | 5.75 | 5.80 | 5.61 | 5.62 | -2.26% | 0.73 | 2.58% |
| 2025-12-10 | 5.82 | 5.88 | 5.72 | 5.75 | -0.69% | 0.51 | 1.76% |
| 2025-12-09 | 5.85 | 5.87 | 5.74 | 5.79 | -0.69% | 0.51 | 1.77% |
| 2025-12-08 | 5.90 | 5.95 | 5.82 | 5.83 | -1.19% | 0.52 | 1.77% |
| 2025-12-05 | 5.85 | 5.92 | 5.78 | 5.90 | +0.85% | 0.52 | 1.77% |
| 2025-12-04 | 6.00 | 6.02 | 5.83 | 5.85 | -2.99% | 0.72 | 2.45% |
| 2025-12-03 | 5.95 | 6.05 | 5.94 | 6.03 | +0.84% | 0.74 | 2.46% |
| 2025-12-02 | 5.88 | 6.01 | 5.82 | 5.98 | +1.70% | 0.71 | 2.39% |
| 2025-12-01 | 5.93 | 6.00 | 5.86 | 5.88 | -0.84% | 0.51 | 1.73% |
| 2025-11-28 | 5.84 | 5.93 | 5.81 | 5.93 | +1.54% | 0.45 | 1.55% |
| 2025-11-27 | 5.86 | 5.91 | 5.80 | 5.84 | -0.34% | 0.52 | 1.77% |
| 2025-11-26 | 5.92 | 5.95 | 5.82 | 5.86 | -1.18% | 0.63 | 2.15% |
| 2025-11-25 | 5.73 | 5.99 | 5.66 | 5.93 | +4.40% | 1.12 | 3.83% |
| 2025-11-24 | 5.65 | 5.80 | 5.62 | 5.68 | +1.97% | 0.59 | 2.08% |
| 2025-11-21 | 5.77 | 5.86 | 5.56 | 5.57 | -4.30% | 0.71 | 2.50% |