*ST高斯(002848)股票行情
*ST高斯(002848)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 7.52 | 7.72 | 0.16 | 2.12% | 7.52 | 7.75 | 30587 | 2337.88 | 1.86% |
| 2025-08-05 | 7.47 | 7.56 | 0.08 | 1.07% | 7.41 | 7.62 | 38633 | 2904.88 | 2.35% |
| 2025-08-04 | 7.52 | 7.48 | -0.01 | -0.13% | 7.39 | 7.59 | 33043 | 2470.38 | 2.01% |
| 2025-08-01 | 7.59 | 7.49 | -0.08 | -1.06% | 7.40 | 7.59 | 26776 | 1999.97 | 1.63% |
| 2025-07-31 | 7.40 | 7.57 | -0.03 | -0.39% | 7.40 | 7.63 | 24602 | 1846.27 | 1.50% |
| 2025-07-30 | 7.71 | 7.60 | -0.11 | -1.43% | 7.54 | 7.72 | 26268 | 1994.60 | 1.60% |
| 2025-07-29 | 7.65 | 7.71 | -0.01 | -0.13% | 7.58 | 7.78 | 21769 | 1671.09 | 1.33% |
| 2025-07-28 | 7.77 | 7.72 | -0.06 | -0.77% | 7.54 | 7.77 | 35969 | 2742.20 | 2.19% |
| 2025-07-25 | 7.67 | 7.78 | 0.09 | 1.17% | 7.66 | 7.83 | 31578 | 2445.26 | 1.92% |
| 2025-07-24 | 7.75 | 7.69 | -0.09 | -1.16% | 7.63 | 7.80 | 40857 | 3144.12 | 2.49% |
| 2025-07-23 | 7.85 | 7.78 | -0.18 | -2.26% | 7.66 | 7.93 | 57456 | 4467.36 | 3.50% |
| 2025-07-22 | 7.72 | 7.96 | 0.25 | 3.24% | 7.72 | 8.10 | 92377 | 7362.32 | 5.62% |
| 2025-07-21 | 7.67 | 7.71 | 0.05 | 0.65% | 7.60 | 7.75 | 28871 | 2217.56 | 1.76% |
| 2025-07-18 | 7.63 | 7.66 | 0.03 | 0.39% | 7.52 | 7.69 | 27396 | 2084.05 | 1.67% |
| 2025-07-17 | 7.67 | 7.63 | -0.04 | -0.52% | 7.54 | 7.70 | 26515 | 2015.20 | 1.61% |
| 2025-07-16 | 7.59 | 7.67 | 0.07 | 0.92% | 7.52 | 7.70 | 36501 | 2786.93 | 2.22% |
| 2025-07-15 | 7.84 | 7.60 | -0.24 | -3.06% | 7.45 | 7.89 | 103687 | 7846.40 | 6.31% |
| 2025-07-14 | 7.81 | 7.84 | -0.11 | -1.38% | 7.60 | 8.12 | 99490 | 7807.53 | 6.06% |
| 2025-07-11 | 8.30 | 7.95 | -0.42 | -5.02% | 7.95 | 8.36 | 74620 | 6029.73 | 4.54% |
| 2025-07-10 | 8.13 | 8.37 | 0.24 | 2.95% | 8.03 | 8.44 | 91987 | 7605.03 | 5.60% |
| 2025-07-09 | 7.90 | 8.13 | 0.35 | 4.50% | 7.73 | 8.17 | 109053 | 8773.25 | 6.64% |
| 2025-07-08 | 7.80 | 7.78 | 0.13 | 1.70% | 7.74 | 8.03 | 80539 | 6382.34 | 4.90% |
| 2025-07-07 | 7.27 | 7.65 | 0.36 | 4.94% | 7.25 | 7.65 | 42111 | 3165.37 | 2.56% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.12 | 7.52 | 61136 | 4480.08 | 3.72% |
| 2025-07-03 | 7.20 | 7.30 | 0.06 | 0.83% | 7.18 | 7.30 | 28243 | 2045.16 | 1.72% |
| 2025-07-02 | 7.13 | 7.24 | 0.08 | 1.12% | 6.94 | 7.32 | 57445 | 4085.64 | 3.50% |
| 2025-07-01 | 7.28 | 7.16 | -0.08 | -1.10% | 7.14 | 7.30 | 23216 | 1675.16 | 1.41% |
| 2025-06-30 | 7.11 | 7.24 | 0.10 | 1.40% | 7.11 | 7.28 | 22921 | 1657.31 | 1.40% |
| 2025-06-27 | 7.17 | 7.14 | -0.05 | -0.70% | 7.12 | 7.23 | 27406 | 1962.13 | 1.67% |
| 2025-06-26 | 7.25 | 7.19 | -0.06 | -0.83% | 7.13 | 7.29 | 27161 | 1956.20 | 1.65% |
| 2025-06-25 | 7.20 | 7.25 | 0.05 | 0.69% | 7.18 | 7.40 | 35048 | 2542.69 | 2.13% |
| 2025-06-24 | 7.30 | 7.20 | 0.02 | 0.28% | 7.19 | 7.43 | 43566 | 3184.39 | 2.65% |
| 2025-06-23 | 7.00 | 7.18 | 0.09 | 1.27% | 6.89 | 7.25 | 32491 | 2311.91 | 1.98% |
| 2025-06-20 | 7.17 | 7.09 | -0.13 | -1.80% | 7.00 | 7.26 | 34912 | 2478.08 | 2.13% |
| 2025-06-19 | 7.51 | 7.22 | -0.30 | -3.99% | 7.18 | 7.54 | 58838 | 4314.56 | 3.58% |
| 2025-06-18 | 7.67 | 7.52 | -0.23 | -2.97% | 7.49 | 7.70 | 45632 | 3450.56 | 2.78% |
| 2025-06-17 | 7.78 | 7.75 | 0.00 | 0.00% | 7.69 | 7.96 | 50009 | 3902.87 | 3.04% |
| 2025-06-16 | 7.60 | 7.75 | 0.15 | 1.97% | 7.58 | 7.84 | 46057 | 3562.34 | 2.80% |
| 2025-06-13 | 7.72 | 7.60 | -0.15 | -1.94% | 7.39 | 7.74 | 65931 | 4980.27 | 4.01% |
| 2025-06-12 | 7.95 | 7.75 | -0.21 | -2.64% | 7.70 | 8.07 | 70596 | 5534.90 | 4.30% |
| 2025-06-11 | 8.08 | 7.96 | -0.13 | -1.61% | 7.95 | 8.20 | 55549 | 4463.14 | 3.38% |
| 2025-06-10 | 8.08 | 8.09 | 0.06 | 0.75% | 7.90 | 8.32 | 100722 | 8139.35 | 6.13% |
| 2025-06-09 | 7.77 | 8.03 | 0.38 | 4.97% | 7.77 | 8.03 | 78703 | 6242.56 | 4.79% |
| 2025-06-06 | 7.60 | 7.65 | 0.06 | 0.79% | 7.45 | 7.68 | 30823 | 2333.52 | 1.88% |
| 2025-06-05 | 7.60 | 7.59 | 0.04 | 0.53% | 7.53 | 7.79 | 50158 | 3827.02 | 3.05% |
| 2025-06-04 | 7.40 | 7.55 | 0.21 | 2.86% | 7.35 | 7.65 | 51475 | 3873.29 | 3.13% |
| 2025-06-03 | 7.46 | 7.34 | -0.25 | -3.29% | 7.29 | 7.72 | 83890 | 6262.84 | 5.11% |
| 2025-05-30 | 7.44 | 7.59 | 0.13 | 1.74% | 7.44 | 7.78 | 108522 | 8240.45 | 6.61% |
| 2025-05-29 | 7.55 | 7.46 | 0.27 | 3.76% | 7.40 | 7.55 | 72234 | 5425.96 | 4.40% |
| 2025-05-28 | 7.09 | 7.19 | 0.23 | 3.30% | 6.93 | 7.24 | 94972 | 6733.17 | 5.78% |
| 2025-05-27 | 6.74 | 6.96 | 0.32 | 4.82% | 6.64 | 6.96 | 84084 | 5746.48 | 5.12% |
| 2025-05-26 | 6.54 | 6.64 | 0.09 | 1.37% | 6.45 | 6.78 | 74294 | 4910.82 | 4.52% |
| 2025-05-23 | 6.80 | 6.55 | -0.34 | -4.93% | 6.55 | 6.97 | 84814 | 5726.37 | 5.16% |
| 2025-05-22 | 6.97 | 6.89 | -0.11 | -1.57% | 6.80 | 7.25 | 98706 | 6937.57 | 6.01% |
| 2025-05-21 | 6.75 | 7.00 | 0.08 | 1.16% | 6.75 | 7.05 | 73277 | 5051.08 | 4.46% |
| 2025-05-20 | 6.71 | 6.92 | 0.27 | 4.06% | 6.58 | 6.98 | 92775 | 6321.49 | 5.65% |
| 2025-05-19 | 6.69 | 6.65 | 0.16 | 2.47% | 6.61 | 6.74 | 92642 | 6186.09 | 5.64% |
| 2025-05-16 | 6.69 | 6.49 | -0.20 | -2.99% | 6.40 | 6.70 | 103966 | 6806.82 | 6.33% |
| 2025-05-15 | 6.69 | 6.69 | 0.32 | 5.02% | 6.61 | 6.69 | 76917 | 5142.85 | 4.68% |
| 2025-05-14 | 6.38 | 6.37 | 0.03 | 0.47% | 6.30 | 6.54 | 85348 | 5458.19 | 5.20% |
| 2025-05-13 | 6.46 | 6.34 | 0.06 | 0.96% | 6.21 | 6.59 | 159139 | 10251.10 | 9.69% |
| 2025-05-12 | 6.04 | 6.28 | 0.30 | 5.02% | 5.93 | 6.28 | 76362 | 4667.43 | 4.65% |
| 2025-05-09 | 6.03 | 5.98 | 0.07 | 1.18% | 5.85 | 6.17 | 142891 | 8596.97 | 8.70% |
| 2025-05-08 | 5.57 | 5.91 | 0.28 | 4.97% | 5.57 | 5.91 | 92503 | 5403.93 | 5.63% |
| 2025-05-07 | 5.61 | 5.63 | 0.17 | 3.11% | 5.51 | 5.73 | 170704 | 9672.10 | 10.39% |
| 2025-05-06 | 5.22 | 5.46 | 0.26 | 5.00% | 5.19 | 5.46 | 111902 | 5952.89 | 6.81% |
| 2025-04-30 | 5.05 | 5.20 | 0.12 | 2.36% | 5.05 | 5.33 | 147234 | 7717.19 | 8.96% |
| 2025-04-29 | 4.72 | 5.08 | 0.11 | 2.21% | 4.72 | 5.22 | 260781 | 12682.97 | 15.88% |
| 2025-04-28 | 4.97 | 4.97 | -0.26 | -4.97% | 4.97 | 4.97 | 46201 | 2296.19 | 2.81% |
| 2025-04-24 | 5.38 | 5.23 | -0.19 | -3.51% | 5.23 | 5.44 | 65146 | 3460.63 | 3.99% |
| 2025-04-23 | 5.53 | 5.42 | -0.12 | -2.17% | 5.35 | 5.65 | 79509 | 4352.52 | 4.87% |
| 2025-04-22 | 5.34 | 5.54 | 0.13 | 2.40% | 5.26 | 5.64 | 124454 | 6821.80 | 7.62% |
| 2025-04-21 | 5.14 | 5.41 | 0.24 | 4.64% | 5.09 | 5.47 | 116224 | 6122.34 | 7.11% |
| 2025-04-18 | 5.21 | 5.17 | -0.06 | -1.15% | 5.09 | 5.30 | 71817 | 3723.44 | 4.40% |
| 2025-04-17 | 5.17 | 5.23 | -0.06 | -1.13% | 5.17 | 5.42 | 73089 | 3874.85 | 4.47% |
| 2025-04-16 | 5.68 | 5.29 | -0.40 | -7.03% | 5.25 | 5.68 | 135231 | 7302.45 | 8.28% |
| 2025-04-15 | 5.38 | 5.69 | 0.39 | 7.36% | 5.30 | 5.83 | 182867 | 10401.09 | 11.19% |
| 2025-04-14 | 5.23 | 5.30 | 0.12 | 2.32% | 5.23 | 5.43 | 58552 | 3120.19 | 3.58% |
| 2025-04-11 | 5.17 | 5.18 | 0.01 | 0.19% | 5.07 | 5.25 | 60100 | 3100.79 | 3.68% |
| 2025-04-10 | 4.97 | 5.17 | 0.29 | 5.94% | 4.97 | 5.21 | 74444 | 3815.86 | 4.56% |
深证大盘股票行情在线 K线走势图
