湖南投资(000548)股票信息
| 股票代码 | 000548 |
| 股票名称 | 湖南投资 |
| 最新价/元 | 4.01 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.26 |
| 买入/元 | 4.00 |
| 卖出/元 | 4.01 |
| 昨收/元 | 3.96 |
| 今开/元 | 3.94 |
| 最高/元 | 4.02 |
| 最低/元 | 3.92 |
| 成交量/手 | 52085.23 |
| 成交额/万 | 2079.19 |
| 股净值/元 | 13.37 |
| 市净率 | 0.98 |
| 总市值/万 | 200185.54 |
| 流通值/万 | 200174.71 |
| 换手率/% | 1.04 |
| 入市日期 | 1993-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
湖南投资(000548)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 3.94 | 4.01 | 0.05 | 1.26 | 52085.23 | 2079.19 | 1.04 |
| 2024-07-04 | 4.08 | 3.96 | -0.12 | -2.94 | 61499.80 | 2463.94 | 1.23 |
| 2024-07-03 | 4.10 | 4.08 | -0.04 | -0.97 | 35309.00 | 1450.75 | 0.71 |
| 2024-07-02 | 4.05 | 4.12 | 0.05 | 1.23 | 63051.57 | 2597.36 | 1.26 |
| 2024-07-01 | 4.03 | 4.07 | 0.05 | 1.24 | 40930.00 | 1658.44 | 0.82 |
| 2024-06-28 | 3.95 | 4.02 | 0.05 | 1.26 | 59245.80 | 2381.09 | 1.19 |
| 2024-06-27 | 4.00 | 3.97 | -0.06 | -1.49 | 51457.00 | 2059.21 | 1.03 |
| 2024-06-26 | 3.94 | 4.03 | 0.08 | 2.03 | 62096.15 | 2465.07 | 1.24 |
| 2024-06-25 | 3.88 | 3.95 | 0.09 | 2.33 | 62421.02 | 2458.30 | 1.25 |
| 2024-06-24 | 4.04 | 3.86 | -0.21 | -5.16 | 80310.02 | 3144.92 | 1.61 |
| 2024-06-21 | 4.03 | 4.07 | 0.03 | 0.74 | 40752.98 | 1656.82 | 0.82 |
| 2024-06-20 | 4.09 | 4.04 | -0.05 | -1.22 | 48620.00 | 1975.41 | 0.97 |
| 2024-06-19 | 4.08 | 4.09 | 0.02 | 0.49 | 46558.01 | 1908.01 | 0.93 |
| 2024-06-18 | 4.01 | 4.07 | 0.05 | 1.24 | 50269.12 | 2036.08 | 1.01 |
| 2024-06-17 | 4.06 | 4.02 | -0.05 | -1.23 | 66824.37 | 2708.16 | 1.34 |
| 2024-06-14 | 4.07 | 4.07 | 0.01 | 0.25 | 48815.66 | 1978.29 | 0.98 |
| 2024-06-13 | 4.13 | 4.06 | -0.04 | -0.98 | 63282.06 | 2584.54 | 1.27 |
| 2024-06-12 | 4.15 | 4.19 | 0.04 | 0.96 | 62670.77 | 2621.63 | 1.26 |
| 2024-06-11 | 4.22 | 4.15 | -0.06 | -1.43 | 72133.00 | 2982.38 | 1.45 |
| 2024-06-07 | 4.04 | 4.21 | 0.19 | 4.73 | 114640.70 | 4756.46 | 2.30 |
| 2024-06-06 | 4.16 | 4.02 | -0.14 | -3.37 | 120625.00 | 4895.30 | 2.42 |
| 2024-06-05 | 4.25 | 4.16 | -0.10 | -2.35 | 77070.01 | 3249.73 | 1.54 |
| 2024-06-04 | 4.29 | 4.26 | -0.05 | -1.16 | 70077.92 | 2971.82 | 1.40 |
| 2024-06-03 | 4.41 | 4.31 | -0.11 | -2.49 | 87191.11 | 3764.26 | 1.75 |
| 2024-05-31 | 4.39 | 4.42 | 0.04 | 0.91 | 61464.27 | 2705.90 | 1.23 |
| 2024-05-30 | 4.43 | 4.38 | -0.06 | -1.35 | 80551.07 | 3539.20 | 1.61 |
| 2024-05-29 | 4.46 | 4.44 | -0.03 | -0.67 | 84731.12 | 3784.37 | 1.70 |
| 2024-05-28 | 4.53 | 4.47 | -0.04 | -0.89 | 79684.02 | 3573.69 | 1.60 |
| 2024-05-27 | 4.52 | 4.51 | -0.01 | -0.22 | 83303.99 | 3731.93 | 1.67 |
| 2024-05-24 | 4.48 | 4.52 | 0.04 | 0.89 | 108315.02 | 4921.91 | 2.17 |
| 2024-05-23 | 4.65 | 4.48 | -0.20 | -4.27 | 171996.00 | 7785.57 | 3.45 |
| 2024-05-22 | 4.65 | 4.68 | 0.02 | 0.43 | 157245.00 | 7400.05 | 3.15 |
| 2024-05-21 | 4.68 | 4.66 | -0.07 | -1.48 | 150492.36 | 7022.72 | 3.01 |
| 2024-05-20 | 4.77 | 4.73 | -0.08 | -1.66 | 239850.80 | 11366.30 | 4.80 |
| 2024-05-17 | 4.87 | 4.81 | -0.07 | -1.43 | 351718.97 | 16734.87 | 7.05 |
| 2024-05-16 | 4.64 | 4.88 | 0.25 | 5.40 | 384315.82 | 18647.35 | 7.70 |
| 2024-05-15 | 4.65 | 4.63 | -0.04 | -0.86 | 71253.01 | 3321.76 | 1.43 |
| 2024-05-14 | 4.60 | 4.67 | 0.06 | 1.30 | 82133.00 | 3825.48 | 1.65 |
| 2024-05-13 | 4.62 | 4.61 | -0.07 | -1.50 | 114026.01 | 5255.08 | 2.28 |
| 2024-05-10 | 4.69 | 4.68 | 0.02 | 0.43 | 106723.00 | 4972.94 | 2.14 |
| 2024-05-09 | 4.59 | 4.66 | 0.06 | 1.30 | 119555.81 | 5568.61 | 2.40 |
| 2024-05-08 | 4.68 | 4.60 | -0.09 | -1.92 | 104074.17 | 4821.70 | 2.08 |
| 2024-05-07 | 4.70 | 4.69 | -0.01 | -0.21 | 134946.00 | 6268.80 | 2.70 |
| 2024-05-06 | 4.65 | 4.70 | 0.08 | 1.73 | 150127.28 | 7013.10 | 3.01 |
| 2024-04-30 | 4.59 | 4.62 | -0.02 | -0.43 | 182862.19 | 8369.89 | 3.66 |
| 2024-04-29 | 4.57 | 4.64 | 0.12 | 2.66 | 222874.20 | 10227.14 | 4.46 |
| 2024-04-26 | 4.48 | 4.52 | 0.01 | 0.22 | 124059.97 | 5560.75 | 2.49 |
| 2024-04-25 | 4.44 | 4.51 | 0.07 | 1.58 | 80831.18 | 3635.63 | 1.62 |
| 2024-04-24 | 4.37 | 4.44 | 0.07 | 1.60 | 90387.01 | 4014.21 | 1.81 |
| 2024-04-23 | 4.24 | 4.37 | 0.11 | 2.58 | 109847.00 | 4771.44 | 2.20 |
| 2024-04-22 | 4.25 | 4.26 | -0.03 | -0.70 | 110242.20 | 4690.65 | 2.21 |
| 2024-04-19 | 4.30 | 4.29 | -0.02 | -0.46 | 95890.80 | 4134.38 | 1.92 |
| 2024-04-18 | 4.42 | 4.31 | -0.11 | -2.49 | 134162.42 | 5837.25 | 2.69 |
| 2024-04-17 | 4.10 | 4.42 | 0.32 | 7.81 | 178639.14 | 7715.54 | 3.58 |
| 2024-04-16 | 4.49 | 4.10 | -0.46 | -10.09 | 209489.19 | 8789.59 | 4.20 |
| 2024-04-15 | 4.71 | 4.56 | -0.14 | -2.98 | 167112.95 | 7628.98 | 3.35 |
| 2024-04-12 | 4.68 | 4.70 | 0.02 | 0.43 | 98580.74 | 4650.69 | 1.97 |
| 2024-04-11 | 4.61 | 4.68 | 0.02 | 0.43 | 86858.00 | 4076.46 | 1.74 |
| 2024-04-10 | 4.73 | 4.66 | -0.10 | -2.10 | 96035.02 | 4489.36 | 1.92 |
| 2024-04-09 | 4.67 | 4.76 | 0.04 | 0.85 | 97534.02 | 4619.31 | 1.95 |
| 2024-04-08 | 4.88 | 4.72 | -0.07 | -1.46 | 184700.02 | 8865.52 | 3.70 |
| 2024-04-03 | 4.85 | 4.79 | 0.02 | 0.42 | 194817.01 | 9308.93 | 3.90 |
| 2024-04-02 | 4.72 | 4.77 | 0.05 | 1.06 | 124760.78 | 5902.13 | 2.50 |
| 2024-04-01 | 4.77 | 4.72 | 0.00 | 0.00 | 122942.03 | 5762.96 | 2.46 |
| 2024-03-29 | 4.51 | 4.72 | 0.22 | 4.89 | 175466.02 | 8110.59 | 3.52 |
| 2024-03-28 | 4.42 | 4.50 | 0.07 | 1.58 | 98920.00 | 4437.89 | 1.98 |
| 2024-03-27 | 4.55 | 4.43 | -0.11 | -2.42 | 102242.91 | 4608.79 | 2.05 |
| 2024-03-26 | 4.52 | 4.54 | 0.04 | 0.89 | 110342.10 | 4967.99 | 2.21 |
| 2024-03-25 | 4.60 | 4.50 | -0.11 | -2.39 | 139075.20 | 6330.93 | 2.79 |
| 2024-03-22 | 4.63 | 4.61 | -0.06 | -1.29 | 142473.04 | 6555.59 | 2.85 |
| 2024-03-21 | 4.78 | 4.67 | 0.00 | 0.00 | 156120.37 | 7356.42 | 3.13 |
| 2024-03-20 | 4.59 | 4.67 | 0.03 | 0.65 | 127902.57 | 5917.03 | 2.56 |
| 2024-03-19 | 4.56 | 4.64 | 0.04 | 0.87 | 173121.90 | 8027.82 | 3.47 |
| 2024-03-18 | 4.50 | 4.60 | 0.11 | 2.45 | 162441.66 | 7454.19 | 3.25 |
| 2024-03-15 | 4.44 | 4.49 | 0.05 | 1.13 | 67556.00 | 3007.76 | 1.35 |
| 2024-03-14 | 4.39 | 4.44 | 0.03 | 0.68 | 105869.31 | 4692.82 | 2.12 |
| 2024-03-13 | 4.41 | 4.41 | 0.00 | 0.00 | 87559.00 | 3844.49 | 1.75 |
| 2024-03-12 | 4.33 | 4.41 | 0.09 | 2.08 | 123558.58 | 5394.54 | 2.48 |
| 2024-03-11 | 4.26 | 4.32 | 0.07 | 1.65 | 105698.02 | 4515.82 | 2.12 |
| 2024-03-08 | 4.26 | 4.25 | -0.02 | -0.47 | 91882.65 | 3889.62 | 1.84 |
| 2024-03-07 | 4.23 | 4.27 | 0.04 | 0.95 | 137676.31 | 5886.27 | 2.76 |
| 2024-03-06 | 4.18 | 4.23 | 0.04 | 0.96 | 85081.01 | 3584.77 | 1.70 |
| 2024-03-05 | 4.25 | 4.19 | -0.08 | -1.87 | 80387.00 | 3380.63 | 1.61 |
| 2024-03-04 | 4.30 | 4.27 | -0.01 | -0.23 | 111496.00 | 4718.69 | 2.23 |
| 2024-03-01 | 4.27 | 4.28 | 0.04 | 0.94 | 144012.00 | 6099.88 | 2.88 |
| 2024-02-29 | 4.06 | 4.24 | 0.11 | 2.66 | 188442.56 | 7873.68 | 3.77 |
| 2024-02-28 | 4.48 | 4.13 | -0.35 | -7.81 | 258194.89 | 11263.19 | 5.17 |
| 2024-02-27 | 4.35 | 4.48 | 0.11 | 2.52 | 147899.51 | 6549.58 | 2.96 |
| 2024-02-26 | 4.35 | 4.37 | 0.03 | 0.69 | 227705.10 | 9948.19 | 4.56 |
| 2024-02-23 | 4.23 | 4.34 | 0.12 | 2.84 | 217051.57 | 9283.54 | 4.35 |
| 2024-02-22 | 4.10 | 4.22 | 0.10 | 2.43 | 198141.53 | 8254.16 | 3.97 |
| 2024-02-21 | 4.05 | 4.12 | 0.04 | 0.98 | 297582.73 | 12321.42 | 5.96 |
| 2024-02-20 | 4.10 | 4.08 | -0.12 | -2.86 | 362855.05 | 14700.57 | 7.27 |
| 2024-02-19 | 3.88 | 4.20 | 0.38 | 9.95 | 235174.10 | 9564.34 | 4.71 |
| 2024-02-08 | 3.50 | 3.82 | 0.33 | 9.46 | 367763.15 | 13329.23 | 7.37 |
| 2024-02-07 | 3.86 | 3.49 | -0.34 | -8.88 | 433318.42 | 15561.91 | 8.68 |
| 2024-02-06 | 3.76 | 3.83 | -0.30 | -7.26 | 355376.99 | 13479.52 | 7.12 |
| 2024-02-05 | 4.51 | 4.13 | -0.46 | -10.02 | 144451.00 | 6045.63 | 2.89 |
| 2024-01-26 | 5.31 | 5.49 | 0.15 | 2.81 | 239974.51 | 13082.61 | 4.81 |
| 2024-01-25 | 5.03 | 5.34 | 0.35 | 7.01 | 259182.42 | 13532.71 | 5.19 |
日K线
周K线
月K线
