*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.97 | 9.10 | 8.43 | 8.69 | -2.03% | 0.79 | 5.51% |
| 2025-08-19 | 9.01 | 9.01 | 8.60 | 8.87 | +3.38% | 0.97 | 6.69% |
| 2025-08-18 | 8.37 | 8.58 | 8.36 | 8.58 | +5.02% | 0.31 | 2.25% |
| 2025-08-15 | 7.81 | 8.17 | 7.71 | 8.17 | +5.01% | 0.72 | 5.40% |
| 2025-08-14 | 7.80 | 8.13 | 7.76 | 7.78 | -0.26% | 0.37 | 2.83% |
| 2025-08-13 | 7.75 | 7.80 | 7.69 | 7.80 | +0.52% | 0.17 | 1.35% |
| 2025-08-12 | 7.61 | 7.76 | 7.58 | 7.76 | +1.97% | 0.28 | 2.23% |
| 2025-08-11 | 7.77 | 7.80 | 7.54 | 7.61 | -2.31% | 0.27 | 2.17% |
| 2025-08-08 | 7.83 | 7.87 | 7.70 | 7.79 | -0.38% | 0.17 | 1.36% |
| 2025-08-07 | 7.72 | 7.86 | 7.68 | 7.82 | +1.30% | 0.24 | 1.90% |
| 2025-08-06 | 7.52 | 7.75 | 7.52 | 7.72 | +2.12% | 0.23 | 1.86% |
| 2025-08-05 | 7.47 | 7.62 | 7.41 | 7.56 | +1.07% | 0.29 | 2.35% |
| 2025-08-04 | 7.52 | 7.59 | 7.39 | 7.48 | -0.13% | 0.25 | 2.01% |
| 2025-08-01 | 7.59 | 7.59 | 7.40 | 7.49 | -1.06% | 0.20 | 1.63% |
| 2025-07-31 | 7.40 | 7.63 | 7.40 | 7.57 | -0.39% | 0.18 | 1.50% |
| 2025-07-30 | 7.71 | 7.72 | 7.54 | 7.60 | -1.43% | 0.20 | 1.60% |
| 2025-07-29 | 7.65 | 7.78 | 7.58 | 7.71 | -0.13% | 0.17 | 1.33% |
| 2025-07-28 | 7.77 | 7.77 | 7.54 | 7.72 | -0.77% | 0.27 | 2.19% |
| 2025-07-25 | 7.67 | 7.83 | 7.66 | 7.78 | +1.17% | 0.24 | 1.92% |
| 2025-07-24 | 7.75 | 7.80 | 7.63 | 7.69 | -1.16% | 0.31 | 2.49% |