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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.89 | 5.92 | 5.74 | 5.80 | +0.17% | 1.85 | 6.39% |
| 2025-10-22 | 5.83 | 5.97 | 5.77 | 5.79 | -3.18% | 3.76 | 12.88% |
| 2025-10-21 | 5.44 | 5.98 | 5.39 | 5.98 | +9.93% | 3.00 | 10.26% |
| 2025-10-20 | 5.40 | 5.44 | 5.35 | 5.44 | +1.49% | 0.35 | 1.28% |
| 2025-10-17 | 5.36 | 5.44 | 5.35 | 5.36 | -0.37% | 0.35 | 1.29% |
| 2025-10-16 | 5.42 | 5.44 | 5.34 | 5.38 | -0.74% | 0.23 | 0.87% |
| 2025-10-15 | 5.40 | 5.45 | 5.35 | 5.42 | +0.74% | 0.32 | 1.20% |
| 2025-10-14 | 5.38 | 5.42 | 5.35 | 5.38 | +0.37% | 0.35 | 1.30% |
| 2025-10-13 | 5.16 | 5.38 | 5.16 | 5.36 | -0.19% | 0.40 | 1.50% |
| 2025-10-10 | 5.28 | 5.40 | 5.26 | 5.37 | +1.51% | 0.34 | 1.28% |
| 2025-10-09 | 5.27 | 5.30 | 5.21 | 5.29 | +0.38% | 0.21 | 0.79% |
| 2025-09-30 | 5.34 | 5.35 | 5.27 | 5.27 | -1.13% | 0.24 | 0.89% |
| 2025-09-29 | 5.28 | 5.33 | 5.21 | 5.33 | +0.76% | 0.26 | 1.00% |
| 2025-09-26 | 5.28 | 5.34 | 5.16 | 5.29 | +1.15% | 0.29 | 1.10% |
| 2025-09-25 | 5.33 | 5.33 | 5.21 | 5.23 | -1.51% | 0.27 | 1.03% |
| 2025-09-24 | 5.29 | 5.34 | 5.21 | 5.31 | +0.95% | 0.26 | 1.00% |
| 2025-09-23 | 5.30 | 5.30 | 5.14 | 5.26 | -0.57% | 0.41 | 1.56% |
| 2025-09-22 | 5.36 | 5.40 | 5.27 | 5.29 | -2.04% | 0.35 | 1.32% |
| 2025-09-19 | 5.40 | 5.45 | 5.32 | 5.40 | -0.18% | 0.37 | 1.39% |
| 2025-09-18 | 5.55 | 5.55 | 5.39 | 5.41 | -2.35% | 0.51 | 1.88% |