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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.82 | 5.86 | 5.74 | 5.82 | +0.34% | 0.53 | 1.82% |
| 2025-11-19 | 5.88 | 5.92 | 5.77 | 5.80 | -1.36% | 0.55 | 1.89% |
| 2025-11-18 | 6.02 | 6.08 | 5.84 | 5.88 | -2.16% | 0.78 | 2.66% |
| 2025-11-17 | 5.95 | 6.02 | 5.91 | 6.01 | +1.01% | 0.77 | 2.58% |
| 2025-11-14 | 5.89 | 6.03 | 5.86 | 5.95 | +1.02% | 0.69 | 2.31% |
| 2025-11-13 | 5.88 | 5.91 | 5.78 | 5.89 | +0.34% | 0.58 | 1.98% |
| 2025-11-12 | 5.85 | 5.92 | 5.83 | 5.87 | 0.00% | 0.55 | 1.88% |
| 2025-11-11 | 5.82 | 5.95 | 5.77 | 5.87 | +1.21% | 0.55 | 1.90% |
| 2025-11-10 | 5.79 | 5.82 | 5.72 | 5.80 | +0.17% | 0.58 | 2.01% |
| 2025-11-07 | 5.84 | 5.85 | 5.76 | 5.79 | -0.86% | 0.92 | 3.17% |
| 2025-11-06 | 5.81 | 5.95 | 5.73 | 5.84 | +0.52% | 1.21 | 4.14% |
| 2025-11-05 | 5.74 | 5.83 | 5.68 | 5.81 | +0.52% | 0.85 | 2.94% |
| 2025-11-04 | 5.71 | 5.79 | 5.66 | 5.78 | +1.40% | 0.98 | 3.41% |
| 2025-11-03 | 5.60 | 5.71 | 5.56 | 5.70 | +1.79% | 0.76 | 2.69% |
| 2025-10-31 | 5.59 | 5.62 | 5.54 | 5.60 | +1.08% | 0.56 | 2.01% |
| 2025-10-30 | 5.61 | 5.62 | 5.53 | 5.54 | -1.25% | 0.48 | 1.72% |
| 2025-10-29 | 5.69 | 5.69 | 5.51 | 5.61 | -0.88% | 0.72 | 2.58% |
| 2025-10-28 | 5.62 | 5.73 | 5.62 | 5.66 | +0.53% | 0.76 | 2.67% |
| 2025-10-27 | 5.73 | 5.74 | 5.58 | 5.63 | -1.05% | 0.97 | 3.43% |
| 2025-10-24 | 5.83 | 5.86 | 5.67 | 5.69 | -1.90% | 1.33 | 4.64% |