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 | 5.30 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 2.12 |
| 买入/元 | 5.29 |
| 卖出/元 | 5.30 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.18 |
| 最高/元 | 5.30 |
| 最低/元 | 5.18 |
| 成交量/手 | 56714.11 |
| 成交额/万 | 2988.19 |
| 股净值/元 | 33.13 |
| 市净率 | 1.29 |
| 总市值/万 | 264584.38 |
| 流通值/万 | 264567.68 |
| 换手率/% | 1.14 |
| 入市日期 | 1993-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.18 | 5.30 | 0.11 | 2.12 | 56714.11 | 2988.19 | 1.14 |
| 2025-06-23 | 5.06 | 5.19 | 0.10 | 1.97 | 62142.67 | 3211.30 | 1.24 |
| 2025-06-20 | 5.09 | 5.09 | -0.01 | -0.20 | 36208.00 | 1849.44 | 0.73 |
| 2025-06-19 | 5.20 | 5.10 | -0.10 | -1.92 | 66595.00 | 3423.83 | 1.33 |
| 2025-06-18 | 5.33 | 5.20 | -0.10 | -1.89 | 73736.00 | 3853.03 | 1.48 |
| 2025-06-17 | 5.29 | 5.30 | 0.01 | 0.19 | 37166.02 | 1968.34 | 0.74 |
| 2025-06-16 | 5.23 | 5.29 | 0.02 | 0.38 | 62221.00 | 3300.20 | 1.25 |
| 2025-06-13 | 5.37 | 5.27 | -0.07 | -1.31 | 57175.50 | 3034.70 | 1.15 |
| 2025-06-12 | 5.39 | 5.39 | -0.01 | -0.19 | 54776.05 | 2943.53 | 1.10 |
| 2025-06-11 | 5.36 | 5.40 | 0.02 | 0.37 | 55010.04 | 2973.92 | 1.10 |
| 2025-06-10 | 5.42 | 5.38 | -0.01 | -0.19 | 74669.80 | 4012.10 | 1.50 |
| 2025-06-09 | 5.40 | 5.39 | 0.01 | 0.19 | 90027.23 | 4843.89 | 1.80 |
| 2025-06-06 | 5.30 | 5.38 | 0.07 | 1.32 | 73116.53 | 3907.71 | 1.46 |
| 2025-06-05 | 5.37 | 5.31 | -0.03 | -0.56 | 54986.06 | 2927.98 | 1.10 |
| 2025-06-04 | 5.31 | 5.34 | 0.02 | 0.38 | 55017.93 | 2927.44 | 1.10 |
| 2025-06-03 | 5.25 | 5.32 | 0.06 | 1.14 | 75815.06 | 4009.59 | 1.52 |
| 2025-05-30 | 5.30 | 5.26 | -0.03 | -0.57 | 78515.56 | 4153.27 | 1.57 |
| 2025-05-29 | 5.22 | 5.29 | 0.07 | 1.34 | 55403.36 | 2923.43 | 1.11 |
| 2025-05-28 | 5.21 | 5.22 | -0.01 | -0.19 | 51380.00 | 2678.52 | 1.03 |
| 2025-05-27 | 5.19 | 5.23 | 0.03 | 0.58 | 64499.17 | 3358.07 | 1.29 |
| 2025-05-26 | 5.13 | 5.20 | 0.07 | 1.37 | 58979.06 | 3065.38 | 1.18 |
| 2025-05-23 | 5.24 | 5.13 | -0.11 | -2.10 | 90342.00 | 4683.81 | 1.81 |
| 2025-05-22 | 5.41 | 5.24 | -0.15 | -2.78 | 133129.32 | 7062.88 | 2.67 |
| 2025-05-21 | 5.26 | 5.39 | 0.12 | 2.28 | 232616.63 | 12571.57 | 4.66 |
| 2025-05-20 | 5.26 | 5.27 | 0.01 | 0.19 | 75349.00 | 3947.65 | 1.51 |
| 2025-05-19 | 5.16 | 5.26 | 0.11 | 2.14 | 85745.02 | 4491.94 | 1.72 |
| 2025-05-16 | 5.16 | 5.15 | -0.03 | -0.58 | 47802.09 | 2470.68 | 0.96 |
| 2025-05-15 | 5.15 | 5.18 | 0.04 | 0.78 | 73376.91 | 3798.24 | 1.47 |
| 2025-05-14 | 5.13 | 5.14 | 0.00 | 0.00 | 53615.73 | 2745.10 | 1.07 |
| 2025-05-13 | 5.19 | 5.14 | -0.03 | -0.58 | 56131.28 | 2892.83 | 1.12 |
| 2025-05-12 | 5.15 | 5.17 | 0.04 | 0.78 | 49834.23 | 2565.20 | 1.00 |
| 2025-05-09 | 5.13 | 5.13 | -0.03 | -0.58 | 60942.63 | 3134.93 | 1.22 |
| 2025-05-08 | 5.11 | 5.16 | 0.04 | 0.78 | 62544.05 | 3212.57 | 1.25 |
| 2025-05-07 | 5.12 | 5.12 | 0.07 | 1.39 | 88810.41 | 4546.67 | 1.78 |
| 2025-05-06 | 4.99 | 5.05 | 0.09 | 1.82 | 73391.00 | 3682.51 | 1.47 |
| 2025-04-30 | 4.98 | 4.96 | 0.00 | 0.00 | 56928.10 | 2831.13 | 1.14 |
| 2025-04-29 | 4.93 | 4.96 | 0.03 | 0.61 | 69756.48 | 3476.55 | 1.40 |
| 2025-04-28 | 5.01 | 4.93 | -0.10 | -1.99 | 72801.28 | 3585.53 | 1.46 |
| 2025-04-25 | 4.96 | 5.03 | 0.06 | 1.21 | 73164.97 | 3667.67 | 1.47 |
| 2025-04-24 | 4.99 | 4.97 | -0.03 | -0.60 | 56974.08 | 2833.26 | 1.14 |
| 2025-04-23 | 5.03 | 5.00 | -0.03 | -0.60 | 66753.28 | 3345.77 | 1.34 |
| 2025-04-22 | 4.91 | 5.03 | 0.10 | 2.03 | 90298.14 | 4512.71 | 1.81 |
| 2025-04-21 | 4.90 | 4.93 | 0.02 | 0.41 | 63874.06 | 3145.02 | 1.28 |
| 2025-04-18 | 4.91 | 4.91 | 0.02 | 0.41 | 67656.96 | 3308.39 | 1.36 |
| 2025-04-17 | 4.81 | 4.89 | 0.06 | 1.24 | 77241.00 | 3777.75 | 1.55 |
| 2025-04-16 | 4.85 | 4.83 | -0.04 | -0.82 | 85623.25 | 4126.82 | 1.72 |
| 2025-04-15 | 4.85 | 4.87 | 0.01 | 0.21 | 57756.73 | 2797.29 | 1.16 |
| 2025-04-14 | 4.79 | 4.86 | 0.09 | 1.89 | 73965.67 | 3587.07 | 1.48 |
| 2025-04-11 | 4.75 | 4.77 | -0.02 | -0.42 | 84165.12 | 4053.74 | 1.69 |
| 2025-04-10 | 4.83 | 4.79 | 0.05 | 1.06 | 109976.85 | 5314.90 | 2.20 |
| 2025-04-09 | 4.51 | 4.74 | 0.17 | 3.72 | 164254.23 | 7428.16 | 3.29 |
| 2025-04-08 | 4.71 | 4.57 | -0.16 | -3.38 | 159497.54 | 7323.17 | 3.20 |
| 2025-04-07 | 5.02 | 4.73 | -0.53 | -10.08 | 141878.11 | 6809.85 | 2.84 |
| 2025-04-03 | 5.30 | 5.26 | -0.19 | -3.49 | 200509.00 | 10471.15 | 4.02 |
| 2025-04-02 | 5.52 | 5.45 | -0.03 | -0.55 | 110442.02 | 6058.66 | 2.21 |
| 2025-04-01 | 5.37 | 5.48 | 0.11 | 2.05 | 115614.00 | 6288.93 | 2.32 |
| 2025-03-31 | 5.35 | 5.37 | -0.02 | -0.37 | 139525.15 | 7490.62 | 2.80 |
| 2025-03-28 | 5.54 | 5.39 | -0.16 | -2.88 | 127540.95 | 6926.56 | 2.55 |
| 2025-03-27 | 5.68 | 5.55 | -0.11 | -1.94 | 192209.00 | 10745.14 | 3.85 |
| 2025-03-26 | 5.48 | 5.66 | 0.21 | 3.85 | 305357.89 | 17133.68 | 6.12 |
| 2025-03-25 | 5.30 | 5.45 | 0.14 | 2.64 | 203391.33 | 11045.38 | 4.07 |
| 2025-03-24 | 5.43 | 5.31 | -0.13 | -2.39 | 130507.81 | 6948.33 | 2.61 |
| 2025-03-21 | 5.40 | 5.44 | 0.02 | 0.37 | 119093.58 | 6486.97 | 2.39 |
| 2025-03-20 | 5.42 | 5.42 | 0.03 | 0.56 | 66790.99 | 3609.70 | 1.34 |
| 2025-03-19 | 5.41 | 5.39 | -0.02 | -0.37 | 64355.44 | 3454.97 | 1.29 |
| 2025-03-18 | 5.35 | 5.41 | 0.06 | 1.12 | 83793.51 | 4493.56 | 1.68 |
| 2025-03-17 | 5.35 | 5.35 | 0.01 | 0.19 | 91059.72 | 4872.86 | 1.82 |
| 2025-03-14 | 5.19 | 5.34 | 0.15 | 2.89 | 126038.47 | 6638.88 | 2.52 |
| 2025-03-13 | 5.22 | 5.19 | -0.02 | -0.38 | 77871.56 | 4010.72 | 1.56 |
| 2025-03-12 | 5.19 | 5.21 | 0.02 | 0.39 | 64590.47 | 3351.53 | 1.29 |
| 2025-03-11 | 5.15 | 5.19 | 0.02 | 0.39 | 62551.07 | 3210.20 | 1.25 |
| 2025-03-10 | 5.15 | 5.17 | 0.01 | 0.19 | 66901.27 | 3460.67 | 1.34 |
| 2025-03-07 | 5.17 | 5.16 | -0.04 | -0.77 | 70850.00 | 3668.07 | 1.42 |
| 2025-03-06 | 5.15 | 5.20 | 0.06 | 1.17 | 74218.39 | 3844.98 | 1.49 |
| 2025-03-05 | 5.21 | 5.14 | -0.06 | -1.15 | 81080.19 | 4133.41 | 1.62 |
| 2025-03-04 | 5.14 | 5.20 | 0.05 | 0.97 | 47514.15 | 2461.68 | 0.95 |
| 2025-03-03 | 5.14 | 5.15 | 0.00 | 0.00 | 75233.02 | 3908.10 | 1.51 |
| 2025-02-28 | 5.21 | 5.15 | -0.10 | -1.91 | 64932.56 | 3374.72 | 1.30 |
| 2025-02-27 | 5.22 | 5.25 | 0.03 | 0.58 | 78414.33 | 4097.03 | 1.57 |
| 2025-02-26 | 5.18 | 5.22 | 0.05 | 0.97 | 61413.88 | 3196.14 | 1.23 |
| 2025-02-25 | 5.17 | 5.17 | -0.03 | -0.58 | 57424.00 | 2972.73 | 1.15 |
| 2025-02-24 | 5.16 | 5.20 | 0.04 | 0.78 | 74263.54 | 3866.70 | 1.49 |
| 2025-02-21 | 5.23 | 5.16 | -0.05 | -0.96 | 70764.80 | 3647.51 | 1.42 |
| 2025-02-20 | 5.16 | 5.21 | 0.03 | 0.58 | 50320.57 | 2619.84 | 1.01 |
| 2025-02-19 | 5.17 | 5.18 | 0.02 | 0.39 | 68197.11 | 3535.78 | 1.37 |
| 2025-02-18 | 5.32 | 5.16 | -0.17 | -3.19 | 69597.52 | 3641.28 | 1.39 |
| 2025-02-17 | 5.26 | 5.33 | 0.09 | 1.72 | 66111.08 | 3509.13 | 1.32 |
| 2025-02-14 | 5.32 | 5.24 | -0.06 | -1.13 | 55995.86 | 2948.11 | 1.12 |
| 2025-02-13 | 5.39 | 5.30 | -0.07 | -1.30 | 56422.28 | 3013.22 | 1.13 |
| 2025-02-12 | 5.36 | 5.37 | -0.01 | -0.19 | 60379.02 | 3229.09 | 1.21 |
| 2025-02-11 | 5.40 | 5.38 | -0.02 | -0.37 | 59929.44 | 3214.12 | 1.20 |
| 2025-02-10 | 5.29 | 5.40 | 0.11 | 2.08 | 78721.08 | 4219.84 | 1.58 |
| 2025-02-07 | 5.24 | 5.29 | 0.06 | 1.15 | 76490.45 | 4038.86 | 1.53 |
| 2025-02-06 | 5.18 | 5.23 | 0.06 | 1.16 | 64762.04 | 3352.81 | 1.30 |
| 2025-02-05 | 5.26 | 5.17 | -0.08 | -1.52 | 56492.01 | 2941.48 | 1.13 |
| 2025-01-27 | 5.24 | 5.25 | 0.05 | 0.96 | 80400.61 | 4248.11 | 1.61 |
| 2025-01-24 | 5.19 | 5.20 | 0.02 | 0.39 | 62387.00 | 3222.43 | 1.25 |
| 2025-01-23 | 5.19 | 5.18 | 0.04 | 0.78 | 60055.30 | 3134.91 | 1.20 |
| 2025-01-22 | 5.17 | 5.14 | -0.04 | -0.77 | 59535.30 | 3056.25 | 1.19 |
| 2025-01-21 | 5.28 | 5.18 | -0.07 | -1.33 | 57209.00 | 2971.30 | 1.15 |
日K线
周K线
月K线
