*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.20 | 7.40 | 7.18 | 7.25 | +0.69% | 0.25 | 2.13% |
| 2025-06-24 | 7.30 | 7.43 | 7.19 | 7.20 | +0.28% | 0.32 | 2.65% |
| 2025-06-23 | 7.00 | 7.25 | 6.89 | 7.18 | +1.27% | 0.23 | 1.98% |
| 2025-06-20 | 7.17 | 7.26 | 7.00 | 7.09 | -1.80% | 0.25 | 2.13% |
| 2025-06-19 | 7.51 | 7.54 | 7.18 | 7.22 | -3.99% | 0.43 | 3.58% |
| 2025-06-18 | 7.67 | 7.70 | 7.49 | 7.52 | -2.97% | 0.35 | 2.78% |
| 2025-06-17 | 7.78 | 7.96 | 7.69 | 7.75 | 0.00% | 0.39 | 3.04% |
| 2025-06-16 | 7.60 | 7.84 | 7.58 | 7.75 | +1.97% | 0.36 | 2.80% |
| 2025-06-13 | 7.72 | 7.74 | 7.39 | 7.60 | -1.94% | 0.50 | 4.01% |
| 2025-06-12 | 7.95 | 8.07 | 7.70 | 7.75 | -2.64% | 0.55 | 4.30% |
| 2025-06-11 | 8.08 | 8.20 | 7.95 | 7.96 | -1.61% | 0.45 | 3.38% |
| 2025-06-10 | 8.08 | 8.32 | 7.90 | 8.09 | +0.75% | 0.81 | 6.13% |
| 2025-06-09 | 7.77 | 8.03 | 7.77 | 8.03 | +4.97% | 0.62 | 4.79% |
| 2025-06-06 | 7.60 | 7.68 | 7.45 | 7.65 | +0.79% | 0.23 | 1.88% |
| 2025-06-05 | 7.60 | 7.79 | 7.53 | 7.59 | +0.53% | 0.38 | 3.05% |
| 2025-06-04 | 7.40 | 7.65 | 7.35 | 7.55 | +2.86% | 0.39 | 3.13% |
| 2025-06-03 | 7.46 | 7.72 | 7.29 | 7.34 | -3.29% | 0.63 | 5.11% |
| 2025-05-30 | 7.44 | 7.78 | 7.44 | 7.59 | +1.74% | 0.82 | 6.61% |
| 2025-05-29 | 7.55 | 7.55 | 7.40 | 7.46 | +3.76% | 0.54 | 4.40% |
| 2025-05-28 | 7.09 | 7.24 | 6.93 | 7.19 | +3.30% | 0.67 | 5.78% |