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 |
|---|
| 2026-02-03 | 5.71 | 5.78 | 0.11 | 1.94% | 5.67 | 5.78 | 86634 | 4972.99 | 1.74% |
| 2026-02-02 | 5.73 | 5.67 | -0.09 | -1.56% | 5.66 | 5.80 | 103513 | 5942.76 | 2.07% |
| 2026-01-30 | 5.66 | 5.76 | 0.07 | 1.23% | 5.65 | 5.79 | 99597 | 5706.96 | 2.00% |
| 2026-01-29 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.75 | 74793 | 4262.95 | 1.50% |
| 2026-01-28 | 5.72 | 5.70 | -0.04 | -0.70% | 5.69 | 5.80 | 82280 | 4720.80 | 1.65% |
| 2026-01-27 | 5.74 | 5.74 | 0.00 | 0.00% | 5.61 | 5.83 | 96920 | 5540.56 | 1.94% |
| 2026-01-26 | 5.76 | 5.74 | -0.02 | -0.35% | 5.69 | 5.81 | 110436 | 6347.64 | 2.21% |
| 2026-01-23 | 5.86 | 5.76 | -0.04 | -0.69% | 5.72 | 5.87 | 113810 | 6547.59 | 2.28% |
| 2026-01-22 | 5.77 | 5.80 | 0.03 | 0.52% | 5.71 | 5.94 | 226054 | 13124.60 | 4.53% |
| 2026-01-21 | 5.61 | 5.77 | 0.16 | 2.85% | 5.53 | 5.93 | 167907 | 9567.17 | 3.36% |
| 2026-01-20 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.62 | 101911 | 5693.74 | 2.04% |
| 2026-01-19 | 5.41 | 5.57 | 0.13 | 2.39% | 5.40 | 5.57 | 105786 | 5831.13 | 2.12% |
| 2026-01-16 | 5.48 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 74637 | 4055.24 | 1.50% |
| 2026-01-15 | 5.42 | 5.45 | 0.03 | 0.55% | 5.39 | 5.48 | 72124 | 3928.04 | 1.44% |
| 2026-01-14 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.50 | 126867 | 6908.73 | 2.54% |
| 2026-01-13 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.52 | 97974 | 5371.34 | 1.96% |
| 2026-01-12 | 5.48 | 5.47 | 0.00 | 0.00% | 5.44 | 5.51 | 103012 | 5632.47 | 2.06% |
| 2026-01-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.42 | 5.49 | 78567 | 4288.18 | 1.57% |
| 2026-01-08 | 5.41 | 5.47 | 0.05 | 0.92% | 5.37 | 5.49 | 85972 | 4678.21 | 1.72% |
| 2026-01-07 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.47 | 85351 | 4633.03 | 1.71% |
| 2026-01-06 | 5.40 | 5.45 | 0.07 | 1.30% | 5.38 | 5.48 | 98657 | 5372.80 | 1.98% |
| 2026-01-05 | 5.44 | 5.38 | -0.06 | -1.10% | 5.37 | 5.47 | 110150 | 5955.48 | 2.21% |
| 2025-12-31 | 5.40 | 5.44 | 0.07 | 1.30% | 5.34 | 5.46 | 71393 | 3860.02 | 1.43% |
| 2025-12-30 | 5.47 | 5.37 | -0.11 | -2.01% | 5.37 | 5.48 | 77010 | 4174.98 | 1.54% |
| 2025-12-29 | 5.59 | 5.48 | -0.07 | -1.26% | 5.45 | 5.59 | 67387 | 3698.63 | 1.35% |
| 2025-12-26 | 5.59 | 5.55 | -0.06 | -1.07% | 5.53 | 5.65 | 69403 | 3867.13 | 1.39% |
| 2025-12-25 | 5.56 | 5.61 | 0.06 | 1.08% | 5.53 | 5.62 | 68190 | 3806.75 | 1.37% |
| 2025-12-24 | 5.54 | 5.55 | 0.01 | 0.18% | 5.49 | 5.57 | 58036 | 3216.37 | 1.16% |
| 2025-12-23 | 5.60 | 5.54 | -0.06 | -1.07% | 5.51 | 5.62 | 59829 | 3322.88 | 1.20% |
| 2025-12-22 | 5.65 | 5.60 | -0.02 | -0.36% | 5.58 | 5.70 | 83733 | 4703.17 | 1.68% |
| 2025-12-19 | 5.47 | 5.62 | 0.17 | 3.12% | 5.42 | 5.64 | 86285 | 4790.67 | 1.73% |
| 2025-12-18 | 5.34 | 5.45 | 0.08 | 1.49% | 5.34 | 5.50 | 79747 | 4344.31 | 1.60% |
| 2025-12-17 | 5.42 | 5.37 | -0.06 | -1.10% | 5.29 | 5.45 | 106347 | 5700.02 | 2.13% |
| 2025-12-16 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.57 | 78485 | 4292.93 | 1.57% |
| 2025-12-15 | 5.45 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 93652 | 5171.51 | 1.88% |
| 2025-12-12 | 5.65 | 5.48 | -0.14 | -2.49% | 5.46 | 5.68 | 131808 | 7332.59 | 2.64% |
| 2025-12-11 | 5.75 | 5.62 | -0.13 | -2.26% | 5.61 | 5.80 | 128691 | 7275.76 | 2.58% |
| 2025-12-10 | 5.82 | 5.75 | -0.04 | -0.69% | 5.72 | 5.88 | 88028 | 5088.40 | 1.76% |
| 2025-12-09 | 5.85 | 5.79 | -0.04 | -0.69% | 5.74 | 5.87 | 88426 | 5137.45 | 1.77% |
| 2025-12-08 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.95 | 88579 | 5203.12 | 1.77% |
| 2025-12-05 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 5.92 | 88208 | 5165.72 | 1.77% |
| 2025-12-04 | 6.00 | 5.85 | -0.18 | -2.99% | 5.83 | 6.02 | 122414 | 7218.92 | 2.45% |
| 2025-12-03 | 5.95 | 6.03 | 0.05 | 0.84% | 5.94 | 6.05 | 123002 | 7378.71 | 2.46% |
| 2025-12-02 | 5.88 | 5.98 | 0.10 | 1.70% | 5.82 | 6.01 | 119123 | 7072.56 | 2.39% |
| 2025-12-01 | 5.93 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 86307 | 5111.56 | 1.73% |
| 2025-11-28 | 5.84 | 5.93 | 0.09 | 1.54% | 5.81 | 5.93 | 77293 | 4543.90 | 1.55% |
| 2025-11-27 | 5.86 | 5.84 | -0.02 | -0.34% | 5.80 | 5.91 | 88108 | 5164.93 | 1.77% |
| 2025-11-26 | 5.92 | 5.86 | -0.07 | -1.18% | 5.82 | 5.95 | 107393 | 6321.78 | 2.15% |
| 2025-11-25 | 5.73 | 5.93 | 0.25 | 4.40% | 5.66 | 5.99 | 191131 | 11212.08 | 3.83% |
| 2025-11-24 | 5.65 | 5.68 | 0.11 | 1.97% | 5.62 | 5.80 | 103921 | 5899.56 | 2.08% |
| 2025-11-21 | 5.77 | 5.57 | -0.25 | -4.30% | 5.56 | 5.86 | 125014 | 7111.33 | 2.50% |
| 2025-11-20 | 5.82 | 5.82 | 0.02 | 0.34% | 5.74 | 5.86 | 91087 | 5287.07 | 1.82% |
| 2025-11-19 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.92 | 94491 | 5491.80 | 1.89% |
| 2025-11-18 | 6.02 | 5.88 | -0.13 | -2.16% | 5.84 | 6.08 | 132916 | 7836.97 | 2.66% |
| 2025-11-17 | 5.95 | 6.01 | 0.06 | 1.01% | 5.91 | 6.02 | 128590 | 7694.36 | 2.58% |
| 2025-11-14 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 6.03 | 115351 | 6878.66 | 2.31% |
| 2025-11-13 | 5.88 | 5.89 | 0.02 | 0.34% | 5.78 | 5.91 | 98772 | 5790.64 | 1.98% |
| 2025-11-12 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.92 | 94091 | 5517.05 | 1.88% |
| 2025-11-11 | 5.82 | 5.87 | 0.07 | 1.21% | 5.77 | 5.95 | 94622 | 5539.38 | 1.90% |
| 2025-11-10 | 5.79 | 5.80 | 0.01 | 0.17% | 5.72 | 5.82 | 100090 | 5792.80 | 2.01% |
| 2025-11-07 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.85 | 158421 | 9187.83 | 3.17% |
| 2025-11-06 | 5.81 | 5.84 | 0.03 | 0.52% | 5.73 | 5.95 | 206866 | 12080.54 | 4.14% |
| 2025-11-05 | 5.74 | 5.81 | 0.03 | 0.52% | 5.68 | 5.83 | 146994 | 8519.09 | 2.94% |
| 2025-11-04 | 5.71 | 5.78 | 0.08 | 1.40% | 5.66 | 5.79 | 170367 | 9796.17 | 3.41% |
| 2025-11-03 | 5.60 | 5.70 | 0.10 | 1.79% | 5.56 | 5.71 | 134385 | 7615.81 | 2.69% |
| 2025-10-31 | 5.59 | 5.60 | 0.06 | 1.08% | 5.54 | 5.62 | 100402 | 5608.95 | 2.01% |
| 2025-10-30 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.62 | 85938 | 4787.28 | 1.72% |
| 2025-10-29 | 5.69 | 5.61 | -0.05 | -0.88% | 5.51 | 5.69 | 128932 | 7204.05 | 2.58% |
| 2025-10-28 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.73 | 133497 | 7588.15 | 2.67% |
| 2025-10-27 | 5.73 | 5.63 | -0.06 | -1.05% | 5.58 | 5.74 | 171055 | 9651.28 | 3.43% |
| 2025-10-24 | 5.83 | 5.69 | -0.11 | -1.90% | 5.67 | 5.86 | 231443 | 13272.54 | 4.64% |
| 2025-10-23 | 5.89 | 5.80 | 0.01 | 0.17% | 5.74 | 5.92 | 318801 | 18538.53 | 6.39% |
| 2025-10-22 | 5.83 | 5.79 | -0.19 | -3.18% | 5.77 | 5.97 | 642966 | 37607.05 | 12.88% |
| 2025-10-21 | 5.44 | 5.98 | 0.54 | 9.93% | 5.39 | 5.98 | 512139 | 29992.57 | 10.26% |
| 2025-10-20 | 5.40 | 5.44 | 0.08 | 1.49% | 5.35 | 5.44 | 63977 | 3455.12 | 1.28% |
| 2025-10-17 | 5.36 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 64262 | 3464.53 | 1.29% |
| 2025-10-16 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 43502 | 2340.82 | 0.87% |
| 2025-10-15 | 5.40 | 5.42 | 0.04 | 0.74% | 5.35 | 5.45 | 59765 | 3237.53 | 1.20% |
| 2025-10-14 | 5.38 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 64685 | 3486.06 | 1.30% |
| 2025-10-13 | 5.16 | 5.36 | -0.01 | -0.19% | 5.16 | 5.38 | 75080 | 3958.00 | 1.50% |
深证大盘股票行情在线 K线走势图
湖南投资(000548)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
