*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 |
|---|
| 2026-02-03 | 11.28 | 11.30 | 0.03 | 0.27% | 10.80 | 11.45 | 78635 | 8733.41 | 4.77% |
| 2026-02-02 | 11.74 | 11.27 | -0.59 | -4.97% | 11.27 | 11.80 | 50443 | 5728.35 | 3.06% |
| 2026-01-30 | 12.01 | 11.86 | -0.27 | -2.23% | 11.52 | 12.20 | 77620 | 9230.66 | 4.71% |
| 2026-01-29 | 13.01 | 12.13 | -0.64 | -5.01% | 12.13 | 13.38 | 171692 | 21575.27 | 10.41% |
| 2026-01-28 | 12.07 | 12.77 | 0.61 | 5.02% | 12.07 | 12.77 | 120646 | 15149.65 | 7.32% |
| 2026-01-27 | 12.75 | 12.16 | -0.57 | -4.48% | 12.09 | 13.14 | 233059 | 29225.05 | 14.13% |
| 2026-01-26 | 12.75 | 12.73 | 0.59 | 4.86% | 12.38 | 12.75 | 141327 | 17938.44 | 8.57% |
| 2026-01-23 | 11.99 | 12.14 | 0.24 | 2.02% | 11.74 | 12.30 | 59940 | 7225.58 | 3.63% |
| 2026-01-22 | 11.74 | 11.90 | 0.21 | 1.80% | 11.63 | 12.10 | 33509 | 3945.06 | 2.03% |
| 2026-01-21 | 11.94 | 11.69 | -0.31 | -2.58% | 11.40 | 12.21 | 76837 | 9010.95 | 4.66% |
| 2026-01-20 | 12.31 | 12.00 | 0.07 | 0.59% | 11.80 | 12.40 | 91897 | 11118.39 | 5.57% |
| 2026-01-19 | 11.16 | 11.93 | 0.57 | 5.02% | 11.16 | 11.93 | 67779 | 7841.41 | 4.11% |
| 2026-01-16 | 12.13 | 11.36 | -0.60 | -5.02% | 11.36 | 12.42 | 83768 | 9736.99 | 5.08% |
| 2026-01-15 | 11.96 | 11.96 | 0.57 | 5.00% | 11.45 | 11.96 | 126083 | 15022.21 | 7.64% |
| 2026-01-14 | 11.09 | 11.39 | 0.54 | 4.98% | 11.09 | 11.39 | 22546 | 2559.82 | 1.37% |
| 2026-01-13 | 10.78 | 10.85 | 0.07 | 0.65% | 10.31 | 11.28 | 148470 | 16195.67 | 9.00% |
| 2026-01-12 | 10.42 | 10.78 | 0.51 | 4.97% | 10.34 | 10.78 | 36291 | 3887.82 | 2.20% |
| 2026-01-09 | 9.70 | 10.27 | 0.49 | 5.01% | 9.70 | 10.27 | 121494 | 12353.39 | 7.37% |
| 2026-01-08 | 10.17 | 9.78 | -0.17 | -1.71% | 9.71 | 10.35 | 121685 | 12127.78 | 7.38% |
| 2026-01-07 | 10.40 | 9.95 | 0.05 | 0.51% | 9.79 | 10.40 | 272072 | 27829.51 | 16.50% |
| 2026-01-06 | 9.90 | 9.90 | 0.47 | 4.98% | 9.90 | 9.90 | 13076 | 1294.52 | 0.79% |
| 2026-01-05 | 9.43 | 9.43 | 0.45 | 5.01% | 9.43 | 9.43 | 18743 | 1767.46 | 1.14% |
| 2025-12-31 | 8.55 | 8.98 | 0.43 | 5.03% | 8.50 | 8.98 | 58919 | 5251.74 | 3.57% |
| 2025-12-30 | 8.23 | 8.55 | 0.34 | 4.14% | 8.19 | 8.62 | 102682 | 8684.79 | 6.23% |
| 2025-12-29 | 8.28 | 8.21 | 0.01 | 0.12% | 8.05 | 8.42 | 77025 | 6343.73 | 4.67% |
| 2025-12-26 | 8.30 | 8.20 | -0.10 | -1.20% | 8.14 | 8.36 | 41156 | 3390.51 | 2.50% |
| 2025-12-25 | 8.18 | 8.30 | 0.12 | 1.47% | 8.06 | 8.30 | 47290 | 3877.12 | 2.87% |
| 2025-12-24 | 8.00 | 8.18 | 0.15 | 1.87% | 7.97 | 8.35 | 65400 | 5357.85 | 3.97% |
| 2025-12-23 | 7.65 | 8.03 | 0.38 | 4.97% | 7.58 | 8.03 | 68778 | 5394.17 | 4.17% |
| 2025-12-22 | 7.87 | 7.65 | -0.12 | -1.54% | 7.54 | 7.87 | 36151 | 2758.48 | 2.19% |
| 2025-12-19 | 7.59 | 7.77 | 0.17 | 2.24% | 7.54 | 7.82 | 20190 | 1561.74 | 1.22% |
| 2025-12-18 | 7.53 | 7.60 | 0.12 | 1.60% | 7.48 | 7.76 | 27693 | 2111.65 | 1.68% |
| 2025-12-17 | 7.60 | 7.48 | -0.07 | -0.93% | 7.36 | 7.60 | 29149 | 2174.89 | 1.77% |
| 2025-12-16 | 7.70 | 7.55 | -0.16 | -2.08% | 7.52 | 7.80 | 24804 | 1878.77 | 1.50% |
| 2025-12-15 | 7.75 | 7.71 | 0.01 | 0.13% | 7.55 | 7.82 | 28044 | 2155.99 | 1.70% |
| 2025-12-12 | 8.03 | 7.70 | -0.21 | -2.65% | 7.63 | 8.05 | 32621 | 2561.99 | 1.98% |
| 2025-12-11 | 7.95 | 7.91 | -0.02 | -0.25% | 7.90 | 8.07 | 28753 | 2291.14 | 1.74% |
| 2025-12-10 | 8.06 | 7.93 | -0.10 | -1.25% | 7.74 | 8.06 | 45905 | 3622.89 | 2.78% |
| 2025-12-09 | 8.30 | 8.03 | -0.19 | -2.31% | 7.97 | 8.38 | 60386 | 4864.14 | 3.66% |
| 2025-12-08 | 8.51 | 8.22 | -0.26 | -3.07% | 8.18 | 8.67 | 78681 | 6606.23 | 4.77% |
| 2025-12-05 | 8.10 | 8.48 | 0.40 | 4.95% | 8.08 | 8.48 | 52630 | 4420.22 | 3.19% |
| 2025-12-04 | 8.31 | 8.08 | -0.23 | -2.77% | 7.94 | 8.35 | 57509 | 4647.15 | 3.49% |
| 2025-12-03 | 8.62 | 8.31 | -0.23 | -2.69% | 8.30 | 8.84 | 62996 | 5368.78 | 3.82% |
| 2025-12-02 | 8.55 | 8.54 | 0.14 | 1.67% | 8.32 | 8.65 | 117207 | 9977.08 | 7.11% |
| 2025-12-01 | 8.20 | 8.40 | 0.40 | 5.00% | 7.95 | 8.40 | 128249 | 10677.59 | 7.78% |
| 2025-11-28 | 7.64 | 8.00 | 0.38 | 4.99% | 7.64 | 8.00 | 98136 | 7737.23 | 5.95% |
| 2025-11-27 | 7.50 | 7.62 | 0.11 | 1.46% | 7.36 | 7.73 | 51128 | 3849.25 | 3.10% |
| 2025-11-26 | 7.62 | 7.51 | -0.17 | -2.21% | 7.48 | 7.71 | 30007 | 2272.02 | 1.82% |
| 2025-11-25 | 7.65 | 7.68 | 0.20 | 2.67% | 7.53 | 7.77 | 48564 | 3715.88 | 2.94% |
| 2025-11-24 | 7.80 | 7.48 | -0.39 | -4.96% | 7.48 | 7.80 | 72823 | 5465.16 | 4.42% |
| 2025-11-21 | 7.75 | 7.87 | 0.05 | 0.64% | 7.45 | 7.98 | 65434 | 5045.73 | 3.97% |
| 2025-11-20 | 7.78 | 7.82 | 0.04 | 0.51% | 7.75 | 7.98 | 56834 | 4461.20 | 3.45% |
| 2025-11-19 | 7.58 | 7.78 | 0.22 | 2.91% | 7.42 | 7.90 | 61101 | 4646.68 | 3.70% |
| 2025-11-18 | 7.60 | 7.56 | -0.09 | -1.18% | 7.49 | 7.68 | 36196 | 2731.24 | 2.19% |
| 2025-11-17 | 7.60 | 7.65 | 0.02 | 0.26% | 7.51 | 7.75 | 42445 | 3234.09 | 2.57% |
| 2025-11-14 | 7.41 | 7.63 | 0.15 | 2.01% | 7.41 | 7.75 | 54207 | 4122.82 | 3.29% |
| 2025-11-13 | 7.45 | 7.48 | -0.04 | -0.53% | 7.38 | 7.52 | 42793 | 3186.40 | 2.59% |
| 2025-11-12 | 7.73 | 7.52 | -0.19 | -2.46% | 7.32 | 7.77 | 126930 | 9403.65 | 7.70% |
| 2025-11-11 | 7.89 | 7.71 | -0.11 | -1.41% | 7.64 | 7.95 | 62961 | 4886.55 | 3.82% |
| 2025-11-10 | 7.99 | 7.82 | -0.17 | -2.13% | 7.73 | 7.99 | 75411 | 5882.74 | 4.57% |
| 2025-11-07 | 8.13 | 7.99 | -0.20 | -2.44% | 7.97 | 8.29 | 71198 | 5747.95 | 4.32% |
| 2025-11-06 | 8.31 | 8.19 | -0.12 | -1.44% | 8.08 | 8.40 | 73176 | 6001.28 | 4.44% |
| 2025-11-05 | 7.92 | 8.31 | 0.36 | 4.53% | 7.90 | 8.35 | 106083 | 8774.94 | 6.43% |
| 2025-11-04 | 8.18 | 7.95 | -0.20 | -2.45% | 7.90 | 8.31 | 43128 | 3469.73 | 2.61% |
| 2025-11-03 | 8.03 | 8.15 | 0.15 | 1.88% | 7.96 | 8.30 | 39234 | 3196.29 | 2.38% |
| 2025-10-31 | 7.79 | 8.00 | 0.20 | 2.56% | 7.70 | 8.11 | 45510 | 3617.99 | 2.76% |
| 2025-10-30 | 7.79 | 7.80 | 0.00 | 0.00% | 7.63 | 7.94 | 40164 | 3136.84 | 2.44% |
| 2025-10-29 | 8.10 | 7.80 | -0.31 | -3.82% | 7.70 | 8.10 | 76033 | 5946.64 | 4.61% |
| 2025-10-28 | 8.30 | 8.11 | -0.24 | -2.87% | 8.08 | 8.44 | 53566 | 4412.02 | 3.25% |
| 2025-10-27 | 8.30 | 8.35 | -0.21 | -2.45% | 8.13 | 8.45 | 58408 | 4850.33 | 3.54% |
| 2025-10-24 | 8.68 | 8.56 | -0.08 | -0.93% | 8.48 | 8.75 | 49971 | 4306.70 | 3.03% |
| 2025-10-23 | 8.66 | 8.64 | -0.11 | -1.26% | 8.50 | 8.78 | 45914 | 3951.91 | 2.78% |
| 2025-10-22 | 8.38 | 8.75 | 0.40 | 4.79% | 8.33 | 8.76 | 80381 | 6915.38 | 4.87% |
| 2025-10-21 | 8.47 | 8.35 | -0.09 | -1.07% | 8.16 | 8.47 | 40922 | 3400.05 | 2.48% |
| 2025-10-20 | 8.46 | 8.44 | -0.03 | -0.35% | 8.37 | 8.76 | 36376 | 3088.82 | 2.21% |
| 2025-10-17 | 8.40 | 8.47 | 0.10 | 1.19% | 8.32 | 8.65 | 36155 | 3068.11 | 2.19% |
| 2025-10-16 | 8.62 | 8.37 | -0.25 | -2.90% | 8.33 | 8.65 | 32106 | 2715.77 | 1.95% |
| 2025-10-15 | 8.46 | 8.62 | 0.17 | 2.01% | 8.22 | 8.66 | 45638 | 3874.94 | 2.77% |
| 2025-10-14 | 8.91 | 8.45 | -0.32 | -3.65% | 8.33 | 9.20 | 106898 | 9260.75 | 6.48% |
| 2025-10-13 | 8.00 | 8.77 | 0.42 | 5.03% | 8.00 | 8.77 | 81119 | 7011.72 | 4.92% |
深证大盘股票行情在线 K线走势图
*ST高斯(002848)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
