湖南投资
SZ000548 Forward-adjusted MAIN
4.64
0.00
(0.00%)
Open
4.66
High
4.69
Low
4.61
Prev close
4.64
Amplitude
1.72%
Volume
378.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.60
MA10
4.60
MA20
4.61
MA60
4.43
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.66 | 4.69 | 4.61 | 4.64 | 378万 |
| 2 | 2026-09-29 | 4.58 | 4.68 | 4.56 | 4.64 | 436万 |
| 3 | 2026-09-28 | 4.59 | 4.60 | 4.50 | 4.58 | 390万 |
| 4 | 2026-09-24 | 4.58 | 4.63 | 4.56 | 4.58 | 278万 |
| 5 | 2026-09-23 | 4.64 | 4.66 | 4.57 | 4.58 | 348万 |
| 6 | 2026-09-22 | 4.67 | 4.69 | 4.60 | 4.64 | 535万 |
| 7 | 2026-09-21 | 4.55 | 4.68 | 4.53 | 4.68 | 559万 |
| 8 | 2026-09-18 | 4.60 | 4.63 | 4.54 | 4.57 | 386万 |
| 9 | 2026-09-17 | 4.50 | 4.59 | 4.44 | 4.58 | 455万 |
| 10 | 2026-09-16 | 4.44 | 4.55 | 4.41 | 4.53 | 582万 |
| 11 | 2026-09-15 | 4.64 | 4.64 | 4.42 | 4.45 | 774万 |
| 12 | 2026-09-14 | 4.59 | 4.68 | 4.56 | 4.61 | 618万 |
52W
Data range
3.97
32.2%
6.05
High/low over the last 250 trading days, and where the price sits.
← Stocks