*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.78 | 7.98 | 7.75 | 7.82 | +0.51% | 0.45 | 3.45% |
| 2025-11-19 | 7.58 | 7.90 | 7.42 | 7.78 | +2.91% | 0.46 | 3.70% |
| 2025-11-18 | 7.60 | 7.68 | 7.49 | 7.56 | -1.18% | 0.27 | 2.19% |
| 2025-11-17 | 7.60 | 7.75 | 7.51 | 7.65 | +0.26% | 0.32 | 2.57% |
| 2025-11-14 | 7.41 | 7.75 | 7.41 | 7.63 | +2.01% | 0.41 | 3.29% |
| 2025-11-13 | 7.45 | 7.52 | 7.38 | 7.48 | -0.53% | 0.32 | 2.59% |
| 2025-11-12 | 7.73 | 7.77 | 7.32 | 7.52 | -2.46% | 0.94 | 7.70% |
| 2025-11-11 | 7.89 | 7.95 | 7.64 | 7.71 | -1.41% | 0.49 | 3.82% |
| 2025-11-10 | 7.99 | 7.99 | 7.73 | 7.82 | -2.13% | 0.59 | 4.57% |
| 2025-11-07 | 8.13 | 8.29 | 7.97 | 7.99 | -2.44% | 0.57 | 4.32% |
| 2025-11-06 | 8.31 | 8.40 | 8.08 | 8.19 | -1.44% | 0.60 | 4.44% |
| 2025-11-05 | 7.92 | 8.35 | 7.90 | 8.31 | +4.53% | 0.88 | 6.43% |
| 2025-11-04 | 8.18 | 8.31 | 7.90 | 7.95 | -2.45% | 0.35 | 2.62% |
| 2025-11-03 | 8.03 | 8.30 | 7.96 | 8.15 | +1.88% | 0.32 | 2.38% |
| 2025-10-31 | 7.79 | 8.11 | 7.70 | 8.00 | +2.56% | 0.36 | 2.76% |
| 2025-10-30 | 7.79 | 7.94 | 7.63 | 7.80 | 0.00% | 0.31 | 2.44% |
| 2025-10-29 | 8.10 | 8.10 | 7.70 | 7.80 | -3.82% | 0.59 | 4.61% |
| 2025-10-28 | 8.30 | 8.44 | 8.08 | 8.11 | -2.87% | 0.44 | 3.25% |
| 2025-10-27 | 8.30 | 8.45 | 8.13 | 8.35 | -2.45% | 0.49 | 3.54% |
| 2025-10-24 | 8.68 | 8.75 | 8.48 | 8.56 | -0.93% | 0.43 | 3.03% |