湖南投资
sz000548 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.58
涨跌幅
-1.93%
成交量
6,186,000 股
成交额
28,638,132 元
换手率
1.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.64 | 4.58 | 4.68 | 4.57 | -1.93% | 6,186,000 | 28,638,132 | 1.24 |
| 2026-10-13 | 4.58 | 4.67 | 4.68 | 4.51 | +1.52% | 6,778,600 | 31,185,070 | 1.36 |
| 2026-10-12 | 4.67 | 4.60 | 4.68 | 4.59 | -1.50% | 4,045,200 | 18,721,718 | 0.81 |
| 2026-10-09 | 4.61 | 4.67 | 4.68 | 4.52 | +1.08% | 5,284,000 | 24,349,594 | 1.06 |
| 2026-10-08 | 4.64 | 4.62 | 4.69 | 4.59 | -0.43% | 4,378,500 | 20,327,254 | 0.88 |
| 2026-09-30 | 4.66 | 4.64 | 4.69 | 4.61 | +0.00% | 3,781,400 | 17,563,416 | 0.76 |
| 2026-09-29 | 4.58 | 4.64 | 4.68 | 4.56 | +1.31% | 4,363,500 | 20,199,442 | 0.87 |
| 2026-09-28 | 4.59 | 4.58 | 4.60 | 4.50 | +0.00% | 3,903,600 | 17,814,546 | 0.78 |
| 2026-09-24 | 4.58 | 4.58 | 4.63 | 4.56 | +0.00% | 2,775,700 | 12,734,412 | 0.56 |
| 2026-09-23 | 4.64 | 4.58 | 4.66 | 4.57 | -1.29% | 3,476,700 | 16,016,504 | 0.70 |
| 2026-09-22 | 4.67 | 4.64 | 4.69 | 4.60 | -0.85% | 5,352,800 | 24,852,700 | 1.07 |
| 2026-09-21 | 4.55 | 4.68 | 4.68 | 4.53 | +2.41% | 5,591,000 | 25,789,866 | 1.12 |
| 2026-09-18 | 4.60 | 4.57 | 4.63 | 4.54 | -0.22% | 3,860,700 | 17,682,082 | 0.77 |
| 2026-09-17 | 4.50 | 4.58 | 4.59 | 4.44 | +1.10% | 4,553,900 | 20,585,320 | 0.91 |
| 2026-09-16 | 4.44 | 4.53 | 4.55 | 4.41 | +1.80% | 5,817,900 | 26,170,328 | 1.17 |
| 2026-09-15 | 4.64 | 4.45 | 4.64 | 4.42 | -3.47% | 7,742,700 | 34,860,492 | 1.55 |
| 2026-09-14 | 4.59 | 4.61 | 4.68 | 4.56 | +1.10% | 6,176,100 | 28,544,512 | 1.24 |
| 2026-09-11 | 4.62 | 4.56 | 4.67 | 4.54 | -2.36% | 6,110,400 | 27,981,782 | 1.22 |
| 2026-09-10 | 4.72 | 4.67 | 4.73 | 4.66 | -1.06% | 4,660,600 | 21,808,424 | 0.93 |
| 2026-09-09 | 4.75 | 4.72 | 4.76 | 4.70 | -0.84% | 4,299,100 | 20,310,656 | 0.86 |
| 2026-09-08 | 4.66 | 4.76 | 4.77 | 4.66 | +2.15% | 6,794,200 | 32,118,128 | 1.36 |
| 2026-09-07 | 4.64 | 4.66 | 4.68 | 4.61 | +0.65% | 5,198,600 | 24,207,244 | 1.04 |
| 2026-09-04 | 4.57 | 4.63 | 4.70 | 4.56 | +1.76% | 8,136,700 | 37,844,832 | 1.63 |
| 2026-09-03 | 4.61 | 4.55 | 4.65 | 4.55 | -1.09% | 5,524,800 | 25,414,642 | 1.11 |
| 2026-09-02 | 4.63 | 4.60 | 4.63 | 4.54 | -0.86% | 4,782,200 | 21,887,696 | 0.96 |
| 2026-09-01 | 4.59 | 4.64 | 4.66 | 4.58 | +1.09% | 5,703,000 | 26,430,182 | 1.14 |
| 2026-08-31 | 4.60 | 4.59 | 4.61 | 4.55 | -0.43% | 5,517,100 | 25,273,102 | 1.11 |
| 2026-08-28 | 4.55 | 4.61 | 4.63 | 4.54 | +1.32% | 6,739,400 | 30,942,360 | 1.35 |
| 2026-08-27 | 4.59 | 4.55 | 4.59 | 4.52 | -0.87% | 5,962,200 | 27,097,452 | 1.19 |
| 2026-08-26 | 4.54 | 4.59 | 4.59 | 4.51 | +0.88% | 5,230,600 | 23,899,168 | 1.05 |
需要全历史数据与程序化访问？
查看 湖南投资 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000548 获取全部历史日线。