湖南投资(000548)股票行情
湖南投资(000548)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 5.01 | 56928 | 2831.13 | 1.14% |
| 2025-04-29 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 5.04 | 69756 | 3476.55 | 1.40% |
| 2025-04-28 | 5.01 | 4.93 | -0.10 | -1.99% | 4.87 | 5.05 | 72801 | 3585.53 | 1.46% |
| 2025-04-25 | 4.96 | 5.03 | 0.06 | 1.21% | 4.94 | 5.05 | 73165 | 3667.67 | 1.47% |
| 2025-04-24 | 4.99 | 4.97 | -0.03 | -0.60% | 4.92 | 5.03 | 56974 | 2833.26 | 1.14% |
| 2025-04-23 | 5.03 | 5.00 | -0.03 | -0.60% | 4.98 | 5.07 | 66753 | 3345.77 | 1.34% |
| 2025-04-22 | 4.91 | 5.03 | 0.10 | 2.03% | 4.91 | 5.05 | 90298 | 4512.71 | 1.81% |
| 2025-04-21 | 4.90 | 4.93 | 0.02 | 0.41% | 4.86 | 4.96 | 63874 | 3145.02 | 1.28% |
| 2025-04-18 | 4.91 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 67657 | 3308.39 | 1.36% |
| 2025-04-17 | 4.81 | 4.89 | 0.06 | 1.24% | 4.77 | 4.94 | 77241 | 3777.75 | 1.55% |
| 2025-04-16 | 4.85 | 4.83 | -0.04 | -0.82% | 4.75 | 4.90 | 85623 | 4126.82 | 1.72% |
| 2025-04-15 | 4.85 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 57757 | 2797.29 | 1.16% |
| 2025-04-14 | 4.79 | 4.86 | 0.09 | 1.89% | 4.79 | 4.88 | 73966 | 3587.07 | 1.48% |
| 2025-04-11 | 4.75 | 4.77 | -0.02 | -0.42% | 4.73 | 4.85 | 84165 | 4053.74 | 1.69% |
| 2025-04-10 | 4.83 | 4.79 | 0.05 | 1.05% | 4.77 | 4.89 | 109977 | 5314.90 | 2.20% |
| 2025-04-09 | 4.51 | 4.74 | 0.17 | 3.72% | 4.20 | 4.77 | 164254 | 7428.16 | 3.29% |
| 2025-04-08 | 4.71 | 4.57 | -0.16 | -3.38% | 4.49 | 4.73 | 159498 | 7323.17 | 3.20% |
| 2025-04-07 | 5.02 | 4.73 | -0.53 | -10.08% | 4.73 | 5.02 | 141878 | 6809.85 | 2.84% |
| 2025-04-03 | 5.30 | 5.26 | -0.19 | -3.49% | 5.15 | 5.30 | 200509 | 10471.15 | 4.02% |
| 2025-04-02 | 5.52 | 5.45 | -0.03 | -0.55% | 5.42 | 5.59 | 110442 | 6058.66 | 2.21% |
| 2025-04-01 | 5.37 | 5.48 | 0.11 | 2.05% | 5.35 | 5.48 | 115614 | 6288.93 | 2.32% |
| 2025-03-31 | 5.35 | 5.37 | -0.02 | -0.37% | 5.27 | 5.54 | 139525 | 7490.62 | 2.80% |
| 2025-03-28 | 5.54 | 5.39 | -0.16 | -2.88% | 5.37 | 5.57 | 127541 | 6926.56 | 2.55% |
| 2025-03-27 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.71 | 192209 | 10745.14 | 3.85% |
| 2025-03-26 | 5.48 | 5.66 | 0.21 | 3.85% | 5.44 | 5.69 | 305358 | 17133.68 | 6.12% |
| 2025-03-25 | 5.30 | 5.45 | 0.14 | 2.64% | 5.27 | 5.60 | 203391 | 11045.38 | 4.07% |
| 2025-03-24 | 5.43 | 5.31 | -0.13 | -2.39% | 5.21 | 5.49 | 130508 | 6948.33 | 2.61% |
| 2025-03-21 | 5.40 | 5.44 | 0.02 | 0.37% | 5.39 | 5.51 | 119094 | 6486.97 | 2.39% |
| 2025-03-20 | 5.42 | 5.42 | 0.03 | 0.56% | 5.35 | 5.45 | 66791 | 3609.70 | 1.34% |
| 2025-03-19 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.41 | 64355 | 3454.97 | 1.29% |
| 2025-03-18 | 5.35 | 5.41 | 0.06 | 1.12% | 5.30 | 5.41 | 83794 | 4493.56 | 1.68% |
| 2025-03-17 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.38 | 91060 | 4872.86 | 1.82% |
| 2025-03-14 | 5.19 | 5.34 | 0.15 | 2.89% | 5.15 | 5.34 | 126038 | 6638.88 | 2.52% |
| 2025-03-13 | 5.22 | 5.19 | -0.02 | -0.38% | 5.10 | 5.23 | 77872 | 4010.72 | 1.56% |
| 2025-03-12 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.22 | 64590 | 3351.53 | 1.29% |
| 2025-03-11 | 5.15 | 5.19 | 0.02 | 0.39% | 5.08 | 5.19 | 62551 | 3210.20 | 1.25% |
| 2025-03-10 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.23 | 66901 | 3460.67 | 1.34% |
| 2025-03-07 | 5.17 | 5.16 | -0.04 | -0.77% | 5.15 | 5.21 | 70850 | 3668.07 | 1.42% |
| 2025-03-06 | 5.15 | 5.20 | 0.06 | 1.17% | 5.11 | 5.21 | 74218 | 3844.98 | 1.49% |
| 2025-03-05 | 5.21 | 5.14 | -0.06 | -1.15% | 5.05 | 5.22 | 81080 | 4133.41 | 1.62% |
| 2025-03-04 | 5.14 | 5.20 | 0.05 | 0.97% | 5.13 | 5.21 | 47514 | 2461.68 | 0.95% |
| 2025-03-03 | 5.14 | 5.15 | 0.00 | 0.00% | 5.13 | 5.25 | 75233 | 3908.10 | 1.51% |
| 2025-02-28 | 5.21 | 5.15 | -0.10 | -1.90% | 5.14 | 5.26 | 64933 | 3374.72 | 1.30% |
| 2025-02-27 | 5.22 | 5.25 | 0.03 | 0.57% | 5.15 | 5.30 | 78414 | 4097.03 | 1.57% |
| 2025-02-26 | 5.18 | 5.22 | 0.05 | 0.97% | 5.17 | 5.23 | 61414 | 3196.14 | 1.23% |
| 2025-02-25 | 5.17 | 5.17 | -0.03 | -0.58% | 5.14 | 5.25 | 57424 | 2972.73 | 1.15% |
| 2025-02-24 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.27 | 74264 | 3866.70 | 1.49% |
| 2025-02-21 | 5.23 | 5.16 | -0.05 | -0.96% | 5.11 | 5.23 | 70765 | 3647.51 | 1.42% |
| 2025-02-20 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.24 | 50321 | 2619.84 | 1.01% |
| 2025-02-19 | 5.17 | 5.18 | 0.02 | 0.39% | 5.14 | 5.24 | 68197 | 3535.78 | 1.37% |
| 2025-02-18 | 5.32 | 5.16 | -0.17 | -3.19% | 5.15 | 5.35 | 69598 | 3641.28 | 1.39% |
| 2025-02-17 | 5.26 | 5.33 | 0.09 | 1.72% | 5.23 | 5.37 | 66111 | 3509.13 | 1.32% |
| 2025-02-14 | 5.32 | 5.24 | -0.06 | -1.13% | 5.23 | 5.32 | 55996 | 2948.11 | 1.12% |
| 2025-02-13 | 5.39 | 5.30 | -0.07 | -1.30% | 5.30 | 5.41 | 56422 | 3013.22 | 1.13% |
| 2025-02-12 | 5.36 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 60379 | 3229.08 | 1.21% |
| 2025-02-11 | 5.40 | 5.38 | -0.02 | -0.37% | 5.32 | 5.42 | 59929 | 3214.12 | 1.20% |
| 2025-02-10 | 5.29 | 5.40 | 0.11 | 2.08% | 5.22 | 5.41 | 78721 | 4219.84 | 1.58% |
| 2025-02-07 | 5.24 | 5.29 | 0.06 | 1.15% | 5.22 | 5.32 | 76490 | 4038.86 | 1.53% |
| 2025-02-06 | 5.18 | 5.23 | 0.06 | 1.16% | 5.11 | 5.23 | 64762 | 3352.81 | 1.30% |
| 2025-02-05 | 5.26 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 56492 | 2941.48 | 1.13% |
| 2025-01-27 | 5.24 | 5.25 | 0.05 | 0.96% | 5.22 | 5.35 | 80401 | 4248.11 | 1.61% |
| 2025-01-24 | 5.19 | 5.20 | 0.02 | 0.39% | 5.13 | 5.20 | 62387 | 3222.43 | 1.25% |
| 2025-01-23 | 5.19 | 5.18 | 0.04 | 0.78% | 5.17 | 5.27 | 60055 | 3134.91 | 1.20% |
| 2025-01-22 | 5.17 | 5.14 | -0.04 | -0.77% | 5.10 | 5.18 | 59535 | 3056.25 | 1.19% |
| 2025-01-21 | 5.28 | 5.18 | -0.07 | -1.33% | 5.13 | 5.29 | 57209 | 2971.30 | 1.15% |
| 2025-01-20 | 5.17 | 5.25 | 0.09 | 1.74% | 5.14 | 5.28 | 68547 | 3579.20 | 1.37% |
| 2025-01-17 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 57418 | 2951.25 | 1.15% |
| 2025-01-16 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.20 | 75056 | 3871.58 | 1.50% |
| 2025-01-15 | 5.10 | 5.12 | 0.04 | 0.79% | 5.04 | 5.16 | 75060 | 3833.22 | 1.50% |
| 2025-01-14 | 4.90 | 5.08 | 0.21 | 4.31% | 4.90 | 5.08 | 93502 | 4695.21 | 1.87% |
| 2025-01-13 | 4.80 | 4.87 | 0.03 | 0.62% | 4.67 | 4.91 | 64333 | 3090.71 | 1.29% |
| 2025-01-10 | 4.97 | 4.84 | -0.15 | -3.01% | 4.82 | 5.00 | 59906 | 2946.78 | 1.20% |
| 2025-01-09 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.01 | 49532 | 2466.67 | 0.99% |
| 2025-01-08 | 4.98 | 4.98 | 0.00 | 0.00% | 4.85 | 5.04 | 67065 | 3318.93 | 1.34% |
| 2025-01-07 | 4.87 | 4.98 | 0.10 | 2.05% | 4.85 | 4.98 | 75236 | 3690.06 | 1.51% |
| 2025-01-06 | 4.88 | 4.88 | -0.04 | -0.81% | 4.69 | 4.92 | 88347 | 4274.58 | 1.77% |
| 2025-01-03 | 5.15 | 4.92 | -0.21 | -4.09% | 4.89 | 5.20 | 133856 | 6714.27 | 2.68% |
| 2025-01-02 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.29 | 118564 | 6159.36 | 2.38% |
| 2024-12-31 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.29 | 90026 | 4687.55 | 1.80% |
| 2024-12-30 | 5.28 | 5.23 | -0.11 | -2.06% | 5.17 | 5.30 | 100659 | 5247.40 | 2.02% |
深证大盘股票行情在线 K线走势图
