03:20:37
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000548开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1湖南投资2024-03-28 四4.424.434.504.554.401.58%1.98%989204438万22.4622.4628.33
2湖南投资2024-03-27 三4.554.544.434.604.42-2.42%2.05%1022434609万22.1122.1227.89
3湖南投资2024-03-26 二4.524.504.544.574.420.89%2.21%1103424968万22.6622.6628.58
4湖南投资2024-03-25 一4.604.614.504.624.49-2.39%2.79%1390756331万22.4622.4628.33
5湖南投资2024-03-22 五4.634.674.614.694.53-1.28%2.85%1424736556万23.0123.0129.02
6湖南投资2024-03-21 四4.784.674.674.834.620.00%3.13%1561207356万23.3123.3129.4
7湖南投资2024-03-20 三4.594.644.674.674.560.65%2.56%1279035917万23.3123.3129.4
8湖南投资2024-03-19 二4.564.604.644.744.550.87%3.47%1731228028万23.1623.1629.21
9湖南投资2024-03-18 一4.504.494.604.684.492.45%3.25%1624427454万22.9622.9628.96
10湖南投资2024-03-15 五4.444.444.494.494.411.13%1.35%675563008万22.4122.4128.27
11湖南投资2024-03-14 四4.394.414.444.474.360.68%2.12%1058694693万22.1622.1727.95
12湖南投资2024-03-08 五4.264.274.254.274.19-0.47%1.84%918833890万21.2221.2226.76
13湖南投资2024-03-07 四4.234.234.274.324.210.95%2.76%1376765886万21.3221.3226.88
14湖南投资2024-03-06 三4.184.194.234.274.140.95%1.70%850813585万21.1221.1226.63
15湖南投资2024-03-05 二4.254.274.194.264.17-1.87%1.61%803873381万20.9220.9226.38
16湖南投资2024-03-04 一4.304.284.274.324.16-0.23%2.23%1114964719万21.3221.3226.88
17湖南投资2024-03-01 五4.274.244.284.294.180.94%2.88%1440126100万21.3721.3726.95
18湖南投资2024-02-29 四4.064.134.244.244.002.66%3.77%1884437874万21.1721.1726.69
19湖南投资2024-02-28 三4.484.484.134.584.13-7.81%5.17%25819511263万20.6220.6226
20湖南投资2024-02-27 二4.354.374.484.484.342.52%2.96%1479006550万22.3622.3628.2
21湖南投资2024-02-26 一4.354.344.374.494.280.69%4.56%2277059948万21.8121.8227.51
22湖南投资2024-02-23 五4.234.224.344.354.212.84%4.35%2170529284万21.6621.6727.32
23湖南投资2024-02-22 四4.104.124.224.224.082.43%3.97%1981428254万21.0721.0726.57
24湖南投资2024-02-21 三4.054.084.124.253.990.98%5.96%29758312321万20.5720.5725.94
25湖南投资2024-02-20 二4.104.204.084.123.99-2.86%7.27%36285514701万20.3720.3725.69
26湖南投资2024-02-19 一3.883.824.204.203.869.95%4.71%2351749564万20.9720.9726.44
27湖南投资2024-02-08 四3.503.493.823.843.389.46%7.37%36776313329万19.0719.0724.05
28湖南投资2024-02-07 三3.863.833.493.903.45-8.88%8.68%43331815562万17.4217.4221.97
29湖南投资2024-02-06 二3.764.133.834.033.72-7.26%7.12%35537713480万19.1219.1224.11
30湖南投资2024-02-05 一4.514.594.134.514.13-10.02%4.45%2223009266万20.6220.6226
31湖南投资2024-02-02 五4.784.794.594.954.40-4.18%4.24%2116129937万22.9122.9128.9
32湖南投资2024-02-01 四4.924.934.794.954.66-2.84%4.31%21496210318万23.9123.9130.16
33湖南投资2024-01-31 三5.355.094.935.374.91-3.14%6.21%30992215925万24.6124.6131.04
34湖南投资2024-01-30 二5.295.345.095.375.06-4.68%3.03%1511727858万25.4125.4132.04
35湖南投资2024-01-29 一5.485.495.345.575.29-2.73%2.92%1458857896万26.6626.6633.62
36湖南投资2024-01-26 五5.315.345.495.585.272.81%4.81%23997513083万27.4127.4134.56
37湖南投资2024-01-25 四5.034.995.345.355.037.01%5.19%25918213533万26.6626.6633.62
38湖南投资2024-01-24 三4.764.754.995.014.705.05%3.09%1542257488万24.9124.9131.42
39湖南投资2024-01-23 二4.784.794.754.834.60-0.84%2.69%1343646295万23.7123.7129.9
40湖南投资2024-01-22 一5.155.174.795.184.76-7.35%2.45%1225496060万23.9123.9130.16
41湖南投资2024-01-19 五5.265.245.175.285.15-1.34%1.50%748313890万25.8125.8132.55
42湖南投资2024-01-18 四5.345.385.245.375.11-2.60%2.33%1162556056万26.1626.1632.99
43湖南投资2024-01-17 三5.455.465.385.555.37-1.47%1.80%897184902万26.8626.8633.87
44湖南投资2024-01-16 二5.505.505.465.635.37-0.73%2.43%1212506612万27.2627.2634.37
45湖南投资2024-01-15 一5.425.465.505.565.420.73%1.88%940205188万27.4627.4634.63
46湖南投资2024-01-12 五5.495.465.465.605.460.00%2.36%1178356528万27.2627.2634.37
47湖南投资2024-01-11 四5.605.635.465.605.45-3.02%2.90%1448437966万27.2627.2634.37
48湖南投资2024-01-10 三5.655.675.635.675.53-0.71%2.14%1068315980万28.128.1135.44
49湖南投资2024-01-09 二5.535.525.675.685.522.72%2.11%1055115919万28.328.3135.7
50湖南投资2024-01-08 一5.635.665.525.665.51-2.47%1.76%879264907万27.5627.5634.75
51湖南投资2024-01-05 五5.725.745.665.765.60-1.39%2.06%1030235849万28.2528.2635.63
52湖南投资2024-01-04 四5.665.675.745.755.641.23%2.11%1052196003万28.6528.6536.14
53湖南投资2024-01-03 三5.595.615.675.705.571.07%2.61%1303577370万28.328.3135.7
54湖南投资2024-01-02 二5.465.455.615.655.442.94%2.84%1416817915万2828.0135.32
55湖南投资2023-12-29 五5.485.485.455.505.39-0.55%1.85%925335036万27.2127.2134.31
56湖南投资2023-12-28 四5.565.495.485.585.42-0.18%1.98%986745417万27.3627.3634.5
57湖南投资2023-12-27 三5.435.415.495.525.411.48%1.38%686813748万27.4127.4134.56
58湖南投资2023-12-26 二5.565.545.415.565.39-2.35%1.79%892314877万27.0127.0134.06
59湖南投资2023-12-25 一5.655.625.545.655.40-1.42%2.61%1303257151万27.6627.6634.88
60湖南投资2023-12-22 五5.735.735.625.785.58-1.92%2.53%1261667142万28.0528.0635.38
61湖南投资2023-12-21 四5.635.675.735.755.561.06%2.53%1262077147万28.628.6136.07
62湖南投资2023-12-20 三5.725.735.675.755.65-1.05%2.24%1120676395万28.328.3135.7
63湖南投资2023-12-19 二5.765.775.735.805.61-0.69%2.90%1449288264万28.628.6136.07
64湖南投资2023-12-18 一5.815.855.775.885.72-1.37%3.90%19489511267万28.828.836.33
65湖南投资2023-12-15 五5.835.835.855.945.780.34%5.31%26523315543万29.229.236.83
66湖南投资2023-12-14 四5.805.795.835.975.800.69%5.77%28801216848万29.129.136.7
67湖南投资2023-12-13 三5.725.745.796.175.710.87%7.83%39084622925万28.928.936.45
68湖南投资2023-12-12 二5.585.555.745.795.493.42%2.82%1406027937万28.6528.6536.14
69湖南投资2023-12-11 一5.435.465.555.575.391.65%2.39%1193906561万27.727.7134.94
70湖南投资2023-12-08 五5.615.615.465.645.45-2.67%1.98%990195469万27.2627.2634.37
71湖南投资2023-12-07 四5.665.665.615.695.56-0.88%2.07%1032245788万2828.0135.32
72湖南投资2023-12-06 三5.585.625.665.705.550.71%2.63%1312147407万28.2528.2635.63
73湖南投资2023-12-05 二5.685.695.625.815.60-1.23%3.94%19668111201万28.0528.0635.38
74湖南投资2023-12-04 一5.545.505.695.765.523.45%3.24%1618029135万28.428.4135.82
75湖南投资2023-12-01 五5.445.445.505.555.431.10%1.65%823584534万27.4627.4634.63
76湖南投资2023-11-30 四5.435.435.445.495.390.18%1.20%597523250万27.1627.1634.25
77湖南投资2023-11-29 三5.465.465.435.515.40-0.55%1.10%546762978万27.1127.1134.19
78湖南投资2023-11-28 二5.395.415.465.495.390.92%1.46%728333973万27.2627.2634.37
79湖南投资2023-11-24 五5.515.535.485.585.45-0.90%2.40%1196686591万27.3627.3634.5
80湖南投资2023-11-23 四5.475.455.535.555.421.47%3.61%1800499915万27.6127.6134.81
81湖南投资2023-11-22 三5.385.385.455.485.351.30%2.80%1399937615万27.2127.2134.31
82湖南投资2023-11-21 二5.345.345.385.485.310.75%1.68%838294539万26.8626.8633.87
83湖南投资2023-11-20 一5.305.285.345.355.271.14%0.98%490402612万26.6626.6633.62
84湖南投资2023-11-17 五5.265.275.285.305.230.19%0.94%470072479万26.3626.3633.24
85湖南投资2023-11-16 四5.285.275.275.305.240.00%0.93%463622443万26.3126.3133.18
86湖南投资2023-11-15 三5.355.335.275.355.25-1.13%1.14%567672999万26.3126.3133.18
87湖南投资2023-11-14 二5.405.385.335.405.27-0.93%1.40%699713722万26.6126.6133.56
88湖南投资2023-11-13 一5.305.265.385.405.262.28%2.27%1131346045万26.8626.8633.87
89湖南投资2023-11-10 五5.235.215.265.285.160.96%1.25%623913260万26.2626.2633.11
90湖南投资2023-11-09 四5.225.265.215.265.18-0.95%1.05%522302724万26.0126.0132.8
91湖南投资2023-11-08 三5.235.235.265.275.210.57%1.04%518532718万26.2626.2633.11
92湖南投资2023-11-07 二5.225.195.235.255.170.77%0.96%480692505万26.1126.1132.93
93湖南投资2023-11-06 一5.195.185.195.235.150.19%1.53%762833958万25.9125.9132.67
94湖南投资2023-11-03 五5.245.225.185.265.16-0.77%1.09%541732823万25.8625.8632.61
95湖南投资2023-11-02 四5.285.245.225.285.21-0.38%1.14%569642984万26.0626.0632.86
96湖南投资2023-11-01 三5.255.255.245.285.18-0.19%1.28%638093349万26.1626.1632.99
97湖南投资2023-10-31 二5.225.215.255.265.190.77%1.15%573192995万26.2126.2133.05
98湖南投资2023-10-30 一5.255.255.215.315.20-0.76%1.79%893194679万26.0126.0132.8
99湖南投资2023-10-27 五5.165.155.255.275.131.94%1.62%809884236万26.2126.2143.79
100湖南投资2023-10-26 四5.145.115.155.165.050.78%1.11%555932838万25.7125.7142.96
101湖南投资2023-10-25 三5.034.975.115.144.992.82%1.66%828144210万25.5125.5142.62
102湖南投资2023-10-24 二4.774.764.974.984.774.41%1.27%634283118万24.8124.8141.46
103湖南投资2023-10-23 一4.824.834.764.854.70-1.45%1.01%502612402万23.7623.7639.7
104湖南投资2023-10-20 五4.844.844.834.884.80-0.21%0.63%313891519万24.1124.1140.29
105湖南投资2023-10-19 四4.844.864.844.914.78-0.41%0.76%379041839万24.1624.1640.37
106湖南投资2023-10-18 三4.964.984.864.984.85-2.41%0.99%493812414万24.2624.2640.54
107湖南投资2023-10-17 二4.954.964.985.044.950.40%0.80%397941985万24.8624.8641.54
108湖南投资2023-10-16 一4.934.934.965.004.890.61%0.91%453852245万24.7624.7641.37
109湖南投资2023-10-13 五5.065.054.935.064.91-2.38%1.01%504902496万24.6124.6141.12
110湖南投资2023-10-12 四5.004.975.055.064.961.61%0.79%392041965万25.2125.2142.12
111湖南投资2023-10-11 三5.075.034.975.074.93-1.19%1.40%696423459万24.8124.8141.46
112湖南投资2023-10-10 二5.105.075.035.175.01-0.79%1.14%567952877万25.1125.1141.96
113湖南投资2023-10-09 一5.225.235.075.255.05-3.06%1.59%793614050万25.3125.3142.29
114湖南投资2023-09-28 四5.185.155.235.285.151.55%1.46%726783792万26.1126.1143.62
115湖南投资2023-09-27 三5.175.195.155.215.15-0.77%0.96%479702482万25.7125.7142.96
116湖南投资2023-09-26 二5.205.185.195.235.140.19%1.05%526342731万25.9125.9143.29
117湖南投资2023-09-25 一5.165.165.185.235.140.39%1.14%569362955万25.8625.8643.21
118湖南投资2023-09-22 五5.125.165.165.185.100.00%1.23%615223166万25.7625.7643.04
119湖南投资2023-09-21 四5.175.175.165.225.13-0.19%1.26%627063239万25.7625.7643.04
120湖南投资2023-09-20 三5.235.285.175.265.15-2.08%1.70%847624403万25.8125.8143.12
121湖南投资2023-09-19 二5.215.225.285.325.171.15%2.23%1113455878万26.3626.3644.04
122湖南投资2023-09-18 一5.215.215.225.235.130.19%1.53%766153969万26.0626.0643.54
123湖南投资2023-09-15 五5.165.165.215.245.130.97%2.01%1002995213万26.0126.0143.46
124湖南投资2023-09-14 四5.145.165.165.185.100.00%1.31%654333362万25.7625.7643.04
125湖南投资2023-09-13 三5.075.085.165.225.071.57%1.79%893074598万25.7625.7643.04
126湖南投资2023-09-12 二5.195.185.085.195.08-1.93%1.37%682823485万25.3625.3642.37
127湖南投资2023-09-11 一5.034.995.185.204.973.81%2.27%1132245801万25.8625.8643.21
128湖南投资2023-09-08 五5.005.024.995.044.98-0.60%0.89%442542215万24.9124.9141.62
129湖南投资2023-09-07 四5.055.075.025.085.00-0.99%1.03%515522597万25.0625.0641.87
130湖南投资2023-09-06 三5.115.125.075.125.04-0.98%0.94%468162371万25.3125.3142.29
131湖南投资2023-09-05 二5.245.245.125.245.10-2.29%1.46%729733750万25.5625.5642.71
132湖南投资2023-09-04 一5.035.035.245.275.024.17%2.49%1243666470万26.1626.1643.71
133湖南投资2023-09-01 五4.994.995.035.074.930.80%1.54%767893851万25.1125.1141.96
134湖南投资2023-08-31 四5.125.104.995.124.97-2.16%1.92%957944800万24.9124.9141.62
135湖南投资2023-08-30 三5.295.275.105.295.09-3.23%1.87%931544804万25.4625.4642.54
136湖南投资2023-08-29 二5.215.255.275.285.160.38%1.90%948944966万26.3126.3143.96
137湖南投资2023-08-28 一5.275.065.255.385.193.75%3.38%1688208945万26.2126.2143.79
138湖南投资2023-08-25 五5.065.045.065.175.000.40%1.48%739023763万25.2625.2642.21
139湖南投资2023-08-23 三5.185.185.125.215.09-1.16%1.04%521172678万25.5625.5655.57
140湖南投资2023-08-22 二5.195.175.185.225.080.19%1.39%693623571万25.8625.8656.22

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:快速100 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总