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 |
|---|
| 2025-08-01 | 5.47 | 5.51 | 0.06 | 1.10% | 5.42 | 5.54 | 72560 | 3986.84 | 1.45% |
| 2025-07-31 | 5.58 | 5.45 | -0.10 | -1.80% | 5.42 | 5.58 | 92076 | 5032.59 | 1.84% |
| 2025-07-30 | 5.59 | 5.55 | -0.06 | -1.07% | 5.53 | 5.64 | 65448 | 3648.29 | 1.31% |
| 2025-07-29 | 5.59 | 5.61 | 0.03 | 0.54% | 5.51 | 5.61 | 83499 | 4639.42 | 1.67% |
| 2025-07-28 | 5.62 | 5.58 | -0.03 | -0.53% | 5.56 | 5.62 | 61512 | 3437.92 | 1.23% |
| 2025-07-25 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72723 | 4072.75 | 1.46% |
| 2025-07-24 | 5.59 | 5.60 | -0.01 | -0.18% | 5.58 | 5.65 | 102210 | 5731.68 | 2.05% |
| 2025-07-23 | 5.64 | 5.61 | 0.00 | 0.00% | 5.60 | 5.72 | 113864 | 6438.54 | 2.28% |
| 2025-07-22 | 5.63 | 5.61 | -0.03 | -0.53% | 5.55 | 5.65 | 97286 | 5444.47 | 1.95% |
| 2025-07-21 | 5.59 | 5.64 | 0.07 | 1.26% | 5.53 | 5.67 | 149887 | 8442.12 | 3.00% |
| 2025-07-18 | 5.63 | 5.57 | -0.05 | -0.89% | 5.52 | 5.66 | 168634 | 9381.04 | 3.38% |
| 2025-07-17 | 5.47 | 5.62 | 0.13 | 2.37% | 5.47 | 5.89 | 281293 | 15814.18 | 5.64% |
| 2025-07-16 | 5.47 | 5.49 | 0.04 | 0.73% | 5.42 | 5.51 | 49696 | 2722.37 | 1.00% |
| 2025-07-15 | 5.50 | 5.45 | -0.05 | -0.91% | 5.34 | 5.52 | 81474 | 4417.65 | 1.63% |
| 2025-07-14 | 5.47 | 5.50 | 0.03 | 0.55% | 5.47 | 5.52 | 56629 | 3114.26 | 1.13% |
| 2025-07-11 | 5.49 | 5.47 | -0.03 | -0.55% | 5.42 | 5.51 | 51774 | 2828.43 | 1.04% |
| 2025-07-10 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.50 | 51233 | 2799.58 | 1.03% |
| 2025-07-09 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.51 | 53814 | 2938.75 | 1.08% |
| 2025-07-08 | 5.50 | 5.46 | -0.01 | -0.18% | 5.43 | 5.50 | 59944 | 3267.92 | 1.20% |
| 2025-07-07 | 5.36 | 5.47 | 0.11 | 2.05% | 5.35 | 5.47 | 80492 | 4370.40 | 1.61% |
| 2025-07-04 | 5.42 | 5.36 | -0.07 | -1.29% | 5.36 | 5.45 | 68832 | 3716.71 | 1.38% |
| 2025-07-03 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.43 | 53796 | 2908.14 | 1.08% |
| 2025-07-02 | 5.37 | 5.41 | 0.03 | 0.56% | 5.35 | 5.43 | 85295 | 4594.23 | 1.71% |
| 2025-07-01 | 5.36 | 5.38 | 0.04 | 0.75% | 5.33 | 5.39 | 50869 | 2728.69 | 1.02% |
| 2025-06-30 | 5.32 | 5.34 | 0.01 | 0.19% | 5.31 | 5.37 | 46859 | 2499.81 | 0.94% |
| 2025-06-27 | 5.34 | 5.33 | 0.01 | 0.19% | 5.29 | 5.37 | 71732 | 3821.00 | 1.44% |
| 2025-06-26 | 5.34 | 5.32 | -0.02 | -0.37% | 5.28 | 5.35 | 60403 | 3215.05 | 1.21% |
| 2025-06-25 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.35 | 61216 | 3255.88 | 1.23% |
| 2025-06-24 | 5.18 | 5.30 | 0.11 | 2.12% | 5.18 | 5.30 | 56714 | 2988.19 | 1.14% |
| 2025-06-23 | 5.06 | 5.19 | 0.10 | 1.96% | 5.06 | 5.21 | 62143 | 3211.30 | 1.24% |
| 2025-06-20 | 5.09 | 5.09 | -0.01 | -0.20% | 5.06 | 5.15 | 36208 | 1849.44 | 0.73% |
| 2025-06-19 | 5.20 | 5.10 | -0.10 | -1.92% | 5.08 | 5.23 | 66595 | 3423.83 | 1.33% |
| 2025-06-18 | 5.33 | 5.20 | -0.10 | -1.89% | 5.18 | 5.33 | 73736 | 3853.03 | 1.48% |
| 2025-06-17 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 37166 | 1968.34 | 0.74% |
| 2025-06-16 | 5.23 | 5.29 | 0.02 | 0.38% | 5.23 | 5.36 | 62221 | 3300.20 | 1.25% |
| 2025-06-13 | 5.37 | 5.27 | -0.07 | -1.31% | 5.26 | 5.38 | 57176 | 3034.70 | 1.15% |
| 2025-06-12 | 5.39 | 5.39 | -0.01 | -0.19% | 5.34 | 5.41 | 54776 | 2943.53 | 1.10% |
| 2025-06-11 | 5.36 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 55010 | 2973.92 | 1.10% |
| 2025-06-10 | 5.42 | 5.38 | -0.01 | -0.19% | 5.31 | 5.42 | 74670 | 4012.10 | 1.50% |
| 2025-06-09 | 5.40 | 5.39 | 0.01 | 0.19% | 5.32 | 5.45 | 90027 | 4843.88 | 1.80% |
| 2025-06-06 | 5.30 | 5.38 | 0.07 | 1.32% | 5.30 | 5.40 | 73117 | 3907.71 | 1.46% |
| 2025-06-05 | 5.37 | 5.31 | -0.03 | -0.56% | 5.28 | 5.38 | 54986 | 2927.98 | 1.10% |
| 2025-06-04 | 5.31 | 5.34 | 0.02 | 0.38% | 5.28 | 5.35 | 55018 | 2927.44 | 1.10% |
| 2025-06-03 | 5.25 | 5.32 | 0.06 | 1.14% | 5.21 | 5.33 | 75815 | 4009.59 | 1.52% |
| 2025-05-30 | 5.30 | 5.26 | -0.03 | -0.57% | 5.24 | 5.39 | 78516 | 4153.27 | 1.57% |
| 2025-05-29 | 5.22 | 5.29 | 0.07 | 1.34% | 5.21 | 5.32 | 55403 | 2923.43 | 1.11% |
| 2025-05-28 | 5.21 | 5.22 | -0.01 | -0.19% | 5.19 | 5.25 | 51380 | 2678.52 | 1.03% |
| 2025-05-27 | 5.19 | 5.23 | 0.03 | 0.58% | 5.15 | 5.25 | 64499 | 3358.07 | 1.29% |
| 2025-05-26 | 5.13 | 5.20 | 0.07 | 1.36% | 5.12 | 5.24 | 58979 | 3065.38 | 1.18% |
| 2025-05-23 | 5.24 | 5.13 | -0.11 | -2.10% | 5.12 | 5.24 | 90342 | 4683.81 | 1.81% |
| 2025-05-22 | 5.41 | 5.24 | -0.15 | -2.78% | 5.23 | 5.44 | 133129 | 7062.88 | 2.67% |
| 2025-05-21 | 5.26 | 5.39 | 0.12 | 2.28% | 5.24 | 5.54 | 232617 | 12571.57 | 4.66% |
| 2025-05-20 | 5.26 | 5.27 | 0.01 | 0.19% | 5.20 | 5.29 | 75349 | 3947.65 | 1.51% |
| 2025-05-19 | 5.16 | 5.26 | 0.11 | 2.14% | 5.16 | 5.29 | 85745 | 4491.94 | 1.72% |
| 2025-05-16 | 5.16 | 5.15 | -0.03 | -0.58% | 5.14 | 5.21 | 47802 | 2470.68 | 0.96% |
| 2025-05-15 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.24 | 73377 | 3798.24 | 1.47% |
| 2025-05-14 | 5.13 | 5.14 | 0.00 | 0.00% | 5.08 | 5.16 | 53616 | 2745.10 | 1.07% |
| 2025-05-13 | 5.19 | 5.14 | -0.03 | -0.58% | 5.11 | 5.22 | 56131 | 2892.83 | 1.12% |
| 2025-05-12 | 5.15 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 49834 | 2565.20 | 1.00% |
| 2025-05-09 | 5.13 | 5.13 | -0.03 | -0.58% | 5.12 | 5.18 | 60943 | 3134.93 | 1.22% |
| 2025-05-08 | 5.11 | 5.16 | 0.04 | 0.78% | 5.08 | 5.17 | 62544 | 3212.57 | 1.25% |
| 2025-05-07 | 5.12 | 5.12 | 0.07 | 1.39% | 5.08 | 5.15 | 88810 | 4546.67 | 1.78% |
| 2025-05-06 | 4.99 | 5.05 | 0.09 | 1.81% | 4.99 | 5.05 | 73391 | 3682.51 | 1.47% |
| 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% |
深证大盘股票行情在线 K线走势图
