*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.02 | 15.25 | 14.88 | 14.98 | -1.12% | 0.68 | 2.74% |
| 2026-04-21 | 14.83 | 15.70 | 14.50 | 15.15 | +1.20% | 2.12 | 8.53% |
| 2026-04-20 | 15.61 | 15.80 | 14.78 | 14.97 | -3.67% | 1.73 | 6.90% |
| 2026-04-17 | 15.15 | 15.74 | 15.15 | 15.54 | +3.67% | 1.58 | 6.13% |
| 2026-04-16 | 14.46 | 14.99 | 14.18 | 14.99 | +4.97% | 0.71 | 2.95% |
| 2026-04-15 | 14.10 | 14.44 | 13.94 | 14.28 | +1.28% | 0.51 | 2.16% |
| 2026-04-14 | 14.19 | 14.19 | 13.69 | 14.10 | +0.71% | 0.57 | 2.49% |
| 2026-04-13 | 14.20 | 14.62 | 13.82 | 14.00 | -1.27% | 0.76 | 3.24% |
| 2026-04-10 | 13.97 | 14.25 | 13.97 | 14.18 | +1.50% | 0.42 | 1.81% |
| 2026-04-09 | 13.66 | 14.15 | 13.60 | 13.97 | +2.12% | 0.56 | 2.43% |
| 2026-04-08 | 13.26 | 13.72 | 13.12 | 13.68 | +4.43% | 0.48 | 2.16% |
| 2026-04-07 | 13.00 | 13.34 | 13.00 | 13.10 | +1.63% | 0.47 | 2.15% |
| 2026-04-03 | 13.42 | 13.60 | 12.76 | 12.89 | -3.95% | 0.65 | 3.05% |
| 2026-04-02 | 13.58 | 13.60 | 13.40 | 13.42 | -0.96% | 0.23 | 1.03% |
| 2026-04-01 | 13.50 | 13.66 | 13.45 | 13.55 | +0.07% | 0.30 | 1.34% |
| 2026-03-31 | 13.68 | 13.80 | 13.41 | 13.54 | -0.88% | 0.37 | 1.67% |
| 2026-03-30 | 13.37 | 13.69 | 13.28 | 13.66 | +1.56% | 0.39 | 1.76% |
| 2026-03-27 | 13.77 | 14.05 | 13.40 | 13.45 | -2.32% | 0.90 | 4.03% |
| 2026-03-26 | 13.43 | 13.87 | 13.23 | 13.77 | +2.53% | 0.65 | 2.89% |
| 2026-03-25 | 13.03 | 13.45 | 13.03 | 13.43 | +3.15% | 0.66 | 3.00% |