*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.53 | 7.76 | 7.48 | 7.60 | +1.60% | 0.21 | 1.68% |
| 2025-12-17 | 7.60 | 7.60 | 7.36 | 7.48 | -0.93% | 0.22 | 1.77% |
| 2025-12-16 | 7.70 | 7.80 | 7.52 | 7.55 | -2.08% | 0.19 | 1.50% |
| 2025-12-15 | 7.75 | 7.82 | 7.55 | 7.71 | +0.13% | 0.22 | 1.70% |
| 2025-12-12 | 8.03 | 8.05 | 7.63 | 7.70 | -2.65% | 0.26 | 1.98% |
| 2025-12-11 | 7.95 | 8.07 | 7.90 | 7.91 | -0.25% | 0.23 | 1.74% |
| 2025-12-10 | 8.06 | 8.06 | 7.74 | 7.93 | -1.25% | 0.36 | 2.78% |
| 2025-12-09 | 8.30 | 8.38 | 7.97 | 8.03 | -2.31% | 0.49 | 3.66% |
| 2025-12-08 | 8.51 | 8.67 | 8.18 | 8.22 | -3.07% | 0.66 | 4.77% |
| 2025-12-05 | 8.10 | 8.48 | 8.08 | 8.48 | +4.95% | 0.44 | 3.19% |
| 2025-12-04 | 8.31 | 8.35 | 7.94 | 8.08 | -2.77% | 0.46 | 3.49% |
| 2025-12-03 | 8.62 | 8.84 | 8.30 | 8.31 | -2.69% | 0.54 | 3.82% |
| 2025-12-02 | 8.55 | 8.65 | 8.32 | 8.54 | +1.67% | 1.00 | 7.11% |
| 2025-12-01 | 8.20 | 8.40 | 7.95 | 8.40 | +5.00% | 1.07 | 7.78% |
| 2025-11-28 | 7.64 | 8.00 | 7.64 | 8.00 | +4.99% | 0.77 | 5.95% |
| 2025-11-27 | 7.50 | 7.73 | 7.36 | 7.62 | +1.46% | 0.38 | 3.10% |
| 2025-11-26 | 7.62 | 7.71 | 7.48 | 7.51 | -2.21% | 0.23 | 1.82% |
| 2025-11-25 | 7.65 | 7.77 | 7.53 | 7.68 | +2.67% | 0.37 | 2.94% |
| 2025-11-24 | 7.80 | 7.80 | 7.48 | 7.48 | -4.96% | 0.55 | 4.42% |
| 2025-11-21 | 7.75 | 7.98 | 7.45 | 7.87 | +0.64% | 0.50 | 3.97% |