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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.52 | 5.58 | 5.51 | 5.54 | -0.18% | 0.36 | 1.30% |
| 2025-09-16 | 5.46 | 5.56 | 5.44 | 5.55 | +1.83% | 0.45 | 1.64% |
| 2025-09-15 | 5.46 | 5.50 | 5.41 | 5.45 | -0.18% | 0.27 | 0.98% |
| 2025-09-12 | 5.50 | 5.52 | 5.45 | 5.46 | -0.55% | 0.29 | 1.05% |
| 2025-09-11 | 5.45 | 5.49 | 5.38 | 5.49 | +0.37% | 0.33 | 1.21% |
| 2025-09-10 | 5.44 | 5.48 | 5.44 | 5.47 | +0.55% | 0.25 | 0.92% |
| 2025-09-09 | 5.47 | 5.49 | 5.42 | 5.44 | -0.73% | 0.25 | 0.93% |
| 2025-09-08 | 5.41 | 5.50 | 5.39 | 5.48 | +1.86% | 0.43 | 1.58% |
| 2025-09-05 | 5.42 | 5.42 | 5.32 | 5.38 | -0.19% | 0.37 | 1.40% |
| 2025-09-04 | 5.32 | 5.44 | 5.28 | 5.39 | +1.32% | 0.45 | 1.68% |
| 2025-09-03 | 5.46 | 5.47 | 5.30 | 5.32 | -2.56% | 0.48 | 1.79% |
| 2025-09-02 | 5.47 | 5.48 | 5.35 | 5.46 | -0.18% | 0.41 | 1.51% |
| 2025-09-01 | 5.43 | 5.54 | 5.39 | 5.47 | +0.55% | 0.40 | 1.48% |
| 2025-08-29 | 5.47 | 5.53 | 5.41 | 5.44 | -0.55% | 0.31 | 1.15% |
| 2025-08-28 | 5.51 | 5.57 | 5.30 | 5.47 | -0.55% | 0.62 | 2.30% |
| 2025-08-27 | 5.67 | 5.67 | 5.50 | 5.50 | -2.48% | 0.64 | 2.29% |
| 2025-08-26 | 5.59 | 5.66 | 5.55 | 5.64 | +0.71% | 0.57 | 2.02% |
| 2025-08-25 | 5.64 | 5.67 | 5.57 | 5.60 | -0.89% | 0.72 | 2.58% |
| 2025-08-22 | 5.67 | 5.70 | 5.58 | 5.65 | -0.53% | 0.71 | 2.52% |
| 2025-08-21 | 5.66 | 5.71 | 5.64 | 5.68 | +0.35% | 0.39 | 1.36% |