*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.80 | 8.81 | 8.57 | 8.66 | -1.14% | 0.41 | 2.90% |
| 2025-09-16 | 8.74 | 8.88 | 8.71 | 8.76 | 0.00% | 0.31 | 2.15% |
| 2025-09-15 | 8.81 | 9.03 | 8.65 | 8.76 | -0.34% | 0.41 | 2.80% |
| 2025-09-12 | 8.99 | 8.99 | 8.71 | 8.79 | -1.46% | 0.30 | 2.05% |
| 2025-09-11 | 8.88 | 9.03 | 8.79 | 8.92 | +0.45% | 0.33 | 2.25% |
| 2025-09-10 | 8.81 | 8.92 | 8.70 | 8.88 | +1.02% | 0.23 | 1.55% |
| 2025-09-09 | 8.78 | 8.91 | 8.61 | 8.79 | -0.34% | 0.30 | 2.05% |
| 2025-09-08 | 8.98 | 9.27 | 8.55 | 8.82 | -2.00% | 0.95 | 6.49% |
| 2025-09-05 | 8.92 | 9.08 | 8.83 | 9.00 | -0.22% | 0.37 | 2.52% |
| 2025-09-04 | 9.18 | 9.36 | 8.92 | 9.02 | -1.74% | 0.39 | 2.60% |
| 2025-09-03 | 9.03 | 9.37 | 8.85 | 9.18 | +2.34% | 0.44 | 2.90% |
| 2025-09-02 | 9.18 | 9.20 | 8.83 | 8.97 | -1.54% | 0.39 | 2.61% |
| 2025-09-01 | 8.90 | 9.15 | 8.67 | 9.11 | +2.24% | 0.52 | 3.53% |
| 2025-08-29 | 8.64 | 8.96 | 8.64 | 8.91 | +3.85% | 0.45 | 3.08% |
| 2025-08-28 | 8.30 | 8.69 | 8.30 | 8.58 | +3.00% | 0.58 | 4.13% |
| 2025-08-27 | 8.35 | 8.70 | 8.29 | 8.33 | -0.36% | 0.48 | 3.45% |
| 2025-08-26 | 8.31 | 8.43 | 8.21 | 8.36 | +0.72% | 0.39 | 2.80% |
| 2025-08-25 | 8.62 | 8.66 | 8.25 | 8.30 | -4.38% | 0.82 | 6.03% |
| 2025-08-22 | 8.69 | 8.83 | 8.60 | 8.68 | -0.23% | 0.39 | 2.72% |
| 2025-08-21 | 8.79 | 8.85 | 8.48 | 8.70 | +0.12% | 0.51 | 3.60% |