*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.85 | 7.93 | 7.66 | 7.78 | -2.26% | 0.45 | 3.50% |
| 2025-07-22 | 7.72 | 8.10 | 7.72 | 7.96 | +3.24% | 0.74 | 5.62% |
| 2025-07-21 | 7.67 | 7.75 | 7.60 | 7.71 | +0.65% | 0.22 | 1.76% |
| 2025-07-18 | 7.63 | 7.69 | 7.52 | 7.66 | +0.39% | 0.21 | 1.67% |
| 2025-07-17 | 7.67 | 7.70 | 7.54 | 7.63 | -0.52% | 0.20 | 1.61% |
| 2025-07-16 | 7.59 | 7.70 | 7.52 | 7.67 | +0.92% | 0.28 | 2.22% |
| 2025-07-15 | 7.84 | 7.89 | 7.45 | 7.60 | -3.06% | 0.78 | 6.31% |
| 2025-07-14 | 7.81 | 8.12 | 7.60 | 7.84 | -1.38% | 0.78 | 6.06% |
| 2025-07-11 | 8.30 | 8.36 | 7.95 | 7.95 | -5.02% | 0.60 | 4.54% |
| 2025-07-10 | 8.13 | 8.44 | 8.03 | 8.37 | +2.95% | 0.76 | 5.60% |
| 2025-07-09 | 7.90 | 8.17 | 7.73 | 8.13 | +4.50% | 0.88 | 6.64% |
| 2025-07-08 | 7.80 | 8.03 | 7.74 | 7.78 | +1.70% | 0.64 | 4.90% |
| 2025-07-07 | 7.27 | 7.65 | 7.25 | 7.65 | +4.94% | 0.32 | 2.56% |
| 2025-07-04 | 7.29 | 7.52 | 7.12 | 7.29 | -0.14% | 0.45 | 3.72% |
| 2025-07-03 | 7.20 | 7.30 | 7.18 | 7.30 | +0.83% | 0.20 | 1.72% |
| 2025-07-02 | 7.13 | 7.32 | 6.94 | 7.24 | +1.12% | 0.41 | 3.50% |
| 2025-07-01 | 7.28 | 7.30 | 7.14 | 7.16 | -1.10% | 0.17 | 1.41% |
| 2025-06-30 | 7.11 | 7.28 | 7.11 | 7.24 | +1.40% | 0.17 | 1.40% |
| 2025-06-27 | 7.17 | 7.23 | 7.12 | 7.14 | -0.70% | 0.20 | 1.67% |
| 2025-06-26 | 7.25 | 7.29 | 7.13 | 7.19 | -0.83% | 0.20 | 1.65% |