*ST高斯 sz.002848
16.63
-2.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.00 | 17.10 | 16.44 | 16.63 | -2.06% | 0.76 | 2.77% |
| 2026-05-22 | 16.80 | 17.25 | 16.65 | 16.98 | +0.59% | 0.56 | 1.99% |
| 2026-05-21 | 16.99 | 17.13 | 16.83 | 16.88 | -0.59% | 0.56 | 2.00% |
| 2026-05-20 | 16.78 | 17.09 | 16.58 | 16.98 | +0.18% | 0.67 | 2.43% |
| 2026-05-19 | 16.45 | 17.00 | 16.03 | 16.95 | +1.99% | 0.92 | 3.42% |
| 2026-05-18 | 16.95 | 16.95 | 16.39 | 16.62 | -1.19% | 0.70 | 2.57% |
| 2026-05-15 | 17.30 | 17.30 | 16.60 | 16.82 | -3.28% | 1.64 | 5.88% |
| 2026-05-14 | 17.30 | 17.66 | 17.05 | 17.39 | +1.40% | 1.05 | 3.66% |
| 2026-05-13 | 17.19 | 17.49 | 16.65 | 17.15 | +1.06% | 1.08 | 3.84% |
| 2026-05-12 | 16.86 | 17.19 | 16.14 | 16.97 | +3.67% | 1.71 | 6.19% |
| 2026-05-11 | 15.68 | 16.37 | 15.60 | 16.37 | +5.00% | 0.81 | 3.04% |
| 2026-05-08 | 15.16 | 15.66 | 15.05 | 15.59 | +2.90% | 0.62 | 2.45% |
| 2026-05-07 | 15.16 | 15.53 | 15.00 | 15.15 | -0.07% | 0.49 | 1.98% |
| 2026-05-06 | 15.25 | 15.26 | 14.86 | 15.16 | -1.37% | 0.86 | 3.48% |
| 2026-04-30 | 15.79 | 15.82 | 15.30 | 15.37 | -1.79% | 0.73 | 2.87% |
| 2026-04-29 | 15.50 | 15.80 | 15.37 | 15.65 | +1.29% | 0.56 | 2.18% |
| 2026-04-28 | 15.50 | 15.74 | 15.30 | 15.45 | +0.52% | 0.58 | 2.29% |
| 2026-04-27 | 14.95 | 15.60 | 14.95 | 15.37 | +3.09% | 0.81 | 3.22% |
| 2026-04-24 | 14.72 | 15.02 | 14.50 | 14.91 | +1.29% | 0.54 | 2.20% |
| 2026-04-23 | 14.99 | 15.20 | 14.63 | 14.72 | -1.74% | 0.74 | 3.04% |