*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.74 | 6.96 | 6.64 | 6.96 | +4.82% | 0.57 | 5.12% |
| 2025-05-26 | 6.54 | 6.78 | 6.45 | 6.64 | +1.37% | 0.49 | 4.52% |
| 2025-05-23 | 6.80 | 6.97 | 6.55 | 6.55 | -4.93% | 0.57 | 5.16% |
| 2025-05-22 | 6.97 | 7.25 | 6.80 | 6.89 | -1.57% | 0.69 | 6.01% |
| 2025-05-21 | 6.75 | 7.05 | 6.75 | 7.00 | +1.16% | 0.51 | 4.46% |
| 2025-05-20 | 6.71 | 6.98 | 6.58 | 6.92 | +4.06% | 0.63 | 5.65% |
| 2025-05-19 | 6.69 | 6.74 | 6.61 | 6.65 | +2.47% | 0.62 | 5.64% |
| 2025-05-16 | 6.69 | 6.70 | 6.40 | 6.49 | -2.99% | 0.68 | 6.33% |
| 2025-05-15 | 6.69 | 6.69 | 6.61 | 6.69 | +5.02% | 0.51 | 4.68% |
| 2025-05-14 | 6.38 | 6.54 | 6.30 | 6.37 | +0.47% | 0.55 | 5.20% |
| 2025-05-13 | 6.46 | 6.59 | 6.21 | 6.34 | +0.96% | 1.03 | 9.69% |
| 2025-05-12 | 6.04 | 6.28 | 5.93 | 6.28 | +5.02% | 0.47 | 4.65% |
| 2025-05-09 | 6.03 | 6.17 | 5.85 | 5.98 | +1.18% | 0.86 | 8.70% |
| 2025-05-08 | 5.57 | 5.91 | 5.57 | 5.91 | +4.97% | 0.54 | 5.63% |
| 2025-05-07 | 5.61 | 5.73 | 5.51 | 5.63 | +3.11% | 0.97 | 10.39% |
| 2025-05-06 | 5.22 | 5.46 | 5.19 | 5.46 | +5.00% | 0.60 | 6.81% |