*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.16 | 11.93 | 11.16 | 11.93 | +5.02% | 0.78 | 4.11% |
| 2026-01-16 | 12.13 | 12.42 | 11.36 | 11.36 | -5.02% | 0.97 | 5.08% |
| 2026-01-15 | 11.96 | 11.96 | 11.45 | 11.96 | +5.00% | 1.50 | 7.64% |
| 2026-01-14 | 11.09 | 11.39 | 11.09 | 11.39 | +4.98% | 0.26 | 1.37% |
| 2026-01-13 | 10.78 | 11.28 | 10.31 | 10.85 | +0.65% | 1.62 | 9.00% |
| 2026-01-12 | 10.42 | 10.78 | 10.34 | 10.78 | +4.97% | 0.39 | 2.20% |
| 2026-01-09 | 9.70 | 10.27 | 9.70 | 10.27 | +5.01% | 1.24 | 7.37% |
| 2026-01-08 | 10.17 | 10.35 | 9.71 | 9.78 | -1.71% | 1.21 | 7.38% |
| 2026-01-07 | 10.40 | 10.40 | 9.79 | 9.95 | +0.51% | 2.78 | 16.50% |
| 2026-01-06 | 9.90 | 9.90 | 9.90 | 9.90 | +4.98% | 0.13 | 0.79% |
| 2026-01-05 | 9.43 | 9.43 | 9.43 | 9.43 | +5.01% | 0.18 | 1.14% |
| 2025-12-31 | 8.55 | 8.98 | 8.50 | 8.98 | +5.03% | 0.53 | 3.57% |
| 2025-12-30 | 8.23 | 8.62 | 8.19 | 8.55 | +4.14% | 0.87 | 6.23% |
| 2025-12-29 | 8.28 | 8.42 | 8.05 | 8.21 | +0.12% | 0.63 | 4.67% |
| 2025-12-26 | 8.30 | 8.36 | 8.14 | 8.20 | -1.20% | 0.34 | 2.50% |
| 2025-12-25 | 8.18 | 8.30 | 8.06 | 8.30 | +1.47% | 0.39 | 2.87% |
| 2025-12-24 | 8.00 | 8.35 | 7.97 | 8.18 | +1.87% | 0.54 | 3.97% |
| 2025-12-23 | 7.65 | 8.03 | 7.58 | 8.03 | +4.97% | 0.54 | 4.17% |
| 2025-12-22 | 7.87 | 7.87 | 7.54 | 7.65 | -1.54% | 0.28 | 2.19% |
| 2025-12-19 | 7.59 | 7.82 | 7.54 | 7.77 | +2.24% | 0.16 | 1.22% |