*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.66 | 8.78 | 8.50 | 8.64 | -1.26% | 0.40 | 2.78% |
| 2025-10-22 | 8.38 | 8.76 | 8.33 | 8.75 | +4.79% | 0.69 | 4.87% |
| 2025-10-21 | 8.47 | 8.47 | 8.16 | 8.35 | -1.07% | 0.34 | 2.48% |
| 2025-10-20 | 8.46 | 8.76 | 8.37 | 8.44 | -0.35% | 0.31 | 2.21% |
| 2025-10-17 | 8.40 | 8.65 | 8.32 | 8.47 | +1.19% | 0.31 | 2.19% |
| 2025-10-16 | 8.62 | 8.65 | 8.33 | 8.37 | -2.90% | 0.27 | 1.95% |
| 2025-10-15 | 8.46 | 8.66 | 8.22 | 8.62 | +2.01% | 0.39 | 2.77% |
| 2025-10-14 | 8.91 | 9.20 | 8.33 | 8.45 | -3.65% | 0.93 | 6.48% |
| 2025-10-13 | 8.00 | 8.77 | 8.00 | 8.77 | +5.03% | 0.70 | 4.92% |
| 2025-10-10 | 7.99 | 8.41 | 7.94 | 8.35 | +4.11% | 0.50 | 3.68% |
| 2025-10-09 | 7.75 | 8.12 | 7.63 | 8.02 | +3.62% | 0.70 | 5.41% |
| 2025-09-30 | 7.80 | 7.95 | 7.62 | 7.74 | +0.39% | 0.55 | 4.30% |
| 2025-09-29 | 7.80 | 7.92 | 7.70 | 7.71 | -4.81% | 0.73 | 5.70% |
| 2025-09-26 | 7.39 | 8.16 | 7.39 | 8.10 | +4.11% | 1.48 | 11.78% |
| 2025-09-25 | 7.78 | 7.78 | 7.78 | 7.78 | -5.01% | 0.27 | 2.07% |
| 2025-09-24 | 8.52 | 9.05 | 8.19 | 8.19 | -4.99% | 1.93 | 13.60% |
| 2025-09-23 | 8.30 | 8.68 | 8.16 | 8.62 | +2.99% | 0.48 | 3.45% |
| 2025-09-22 | 8.32 | 8.54 | 8.32 | 8.37 | +0.12% | 0.27 | 1.92% |
| 2025-09-19 | 8.28 | 8.37 | 8.18 | 8.36 | +1.58% | 0.26 | 1.91% |
| 2025-09-18 | 8.66 | 8.70 | 8.23 | 8.23 | -4.97% | 0.65 | 4.68% |