*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.70 | 13.06 | 12.60 | 13.02 | +4.41% | 0.59 | 2.78% |
| 2026-03-23 | 12.69 | 12.94 | 12.14 | 12.47 | -2.43% | 0.60 | 2.87% |
| 2026-03-20 | 12.74 | 13.04 | 12.67 | 12.78 | +0.47% | 0.44 | 2.08% |
| 2026-03-19 | 13.30 | 13.35 | 12.71 | 12.72 | -4.93% | 0.85 | 3.99% |
| 2026-03-18 | 13.01 | 13.40 | 12.97 | 13.38 | +2.14% | 0.69 | 3.16% |
| 2026-03-17 | 13.27 | 13.65 | 13.03 | 13.10 | -0.61% | 0.88 | 4.01% |
| 2026-03-16 | 12.96 | 13.28 | 12.81 | 13.18 | +2.73% | 0.90 | 4.15% |
| 2026-03-13 | 12.71 | 13.26 | 12.50 | 12.83 | +1.58% | 1.11 | 5.18% |
| 2026-03-12 | 12.59 | 12.68 | 12.31 | 12.63 | +1.61% | 0.52 | 2.53% |
| 2026-03-11 | 12.35 | 12.60 | 12.21 | 12.43 | +1.72% | 0.51 | 2.50% |
| 2026-03-10 | 12.03 | 12.38 | 11.98 | 12.22 | +2.60% | 0.51 | 2.51% |
| 2026-03-09 | 11.77 | 12.13 | 11.56 | 11.91 | +0.25% | 0.50 | 2.56% |
| 2026-03-06 | 11.86 | 11.97 | 11.75 | 11.88 | +0.17% | 0.25 | 1.29% |
| 2026-03-05 | 11.82 | 12.08 | 11.82 | 11.86 | +1.45% | 0.43 | 2.20% |
| 2026-03-04 | 11.58 | 11.80 | 11.09 | 11.69 | +0.69% | 0.37 | 1.93% |
| 2026-03-03 | 11.95 | 12.24 | 11.55 | 11.61 | -2.85% | 0.46 | 2.36% |
| 2026-03-02 | 12.08 | 12.08 | 11.75 | 11.95 | -1.16% | 0.44 | 2.26% |
| 2026-02-27 | 12.36 | 12.58 | 11.93 | 12.09 | -3.05% | 0.95 | 4.74% |
| 2026-02-26 | 12.26 | 12.60 | 12.18 | 12.47 | 0.00% | 0.47 | 2.30% |
| 2026-02-25 | 12.78 | 13.10 | 12.25 | 12.47 | -1.89% | 0.76 | 3.68% |