*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.49 | 12.93 | 12.41 | 12.71 | +2.33% | 0.66 | 3.14% |
| 2026-02-13 | 12.30 | 12.68 | 12.26 | 12.42 | +1.06% | 0.67 | 3.25% |
| 2026-02-12 | 12.05 | 12.55 | 11.86 | 12.29 | +2.08% | 0.87 | 4.35% |
| 2026-02-11 | 12.00 | 12.56 | 11.86 | 12.04 | +0.67% | 1.12 | 5.52% |
| 2026-02-10 | 11.51 | 11.96 | 11.51 | 11.96 | +5.00% | 0.31 | 1.60% |
| 2026-02-09 | 10.96 | 11.50 | 10.96 | 11.39 | +3.55% | 0.68 | 3.62% |
| 2026-02-06 | 11.13 | 11.18 | 10.81 | 11.00 | -1.17% | 0.48 | 2.66% |
| 2026-02-05 | 11.08 | 11.55 | 11.00 | 11.13 | -0.18% | 0.56 | 3.02% |
| 2026-02-04 | 11.39 | 11.39 | 10.80 | 11.15 | -1.33% | 0.63 | 3.45% |
| 2026-02-03 | 11.28 | 11.45 | 10.80 | 11.30 | +0.27% | 0.87 | 4.77% |
| 2026-02-02 | 11.74 | 11.80 | 11.27 | 11.27 | -4.97% | 0.57 | 3.06% |
| 2026-01-30 | 12.01 | 12.20 | 11.52 | 11.86 | -2.23% | 0.92 | 4.71% |
| 2026-01-29 | 13.01 | 13.38 | 12.13 | 12.13 | -5.01% | 2.16 | 10.41% |
| 2026-01-28 | 12.07 | 12.77 | 12.07 | 12.77 | +5.02% | 1.51 | 7.32% |
| 2026-01-27 | 12.75 | 13.14 | 12.09 | 12.16 | -4.48% | 2.92 | 14.13% |
| 2026-01-26 | 12.75 | 12.75 | 12.38 | 12.73 | +4.86% | 1.79 | 8.57% |
| 2026-01-23 | 11.99 | 12.30 | 11.74 | 12.14 | +2.02% | 0.72 | 3.63% |
| 2026-01-22 | 11.74 | 12.10 | 11.63 | 11.90 | +1.80% | 0.39 | 2.03% |
| 2026-01-21 | 11.94 | 12.21 | 11.40 | 11.69 | -2.58% | 0.90 | 4.66% |
| 2026-01-20 | 12.31 | 12.40 | 11.80 | 12.00 | +0.59% | 1.11 | 5.57% |