*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 |
|---|
| 2025-06-20 | 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% |
| 2025-04-09 | 4.63 | 4.88 | 0.08 | 1.67% | 4.40 | 4.95 | 85780 | 4027.82 | 5.25% |
| 2025-04-08 | 4.92 | 4.80 | -0.24 | -4.76% | 4.60 | 5.17 | 89309 | 4329.10 | 5.47% |
| 2025-04-07 | 5.17 | 5.04 | -0.56 | -10.00% | 5.04 | 5.25 | 70247 | 3560.82 | 4.30% |
| 2025-04-03 | 5.53 | 5.60 | -0.02 | -0.36% | 5.50 | 5.68 | 70122 | 3912.83 | 4.29% |
| 2025-04-02 | 5.74 | 5.62 | -0.13 | -2.26% | 5.62 | 5.84 | 68158 | 3894.06 | 4.17% |
| 2025-04-01 | 5.69 | 5.75 | 0.14 | 2.50% | 5.64 | 5.89 | 92614 | 5351.94 | 5.67% |
| 2025-03-31 | 5.62 | 5.61 | -0.21 | -3.61% | 5.40 | 5.72 | 119292 | 6614.09 | 7.30% |
| 2025-03-28 | 5.93 | 5.82 | -0.14 | -2.35% | 5.76 | 5.97 | 62177 | 3632.60 | 3.81% |
| 2025-03-27 | 6.13 | 5.96 | -0.13 | -2.13% | 5.88 | 6.14 | 74267 | 4430.07 | 4.55% |
| 2025-03-26 | 5.90 | 6.09 | 0.14 | 2.35% | 5.90 | 6.12 | 72855 | 4417.12 | 4.46% |
| 2025-03-25 | 6.03 | 5.95 | -0.14 | -2.30% | 5.85 | 6.12 | 100054 | 5969.36 | 6.12% |
| 2025-03-24 | 6.73 | 6.09 | -0.61 | -9.10% | 6.03 | 6.77 | 149768 | 9365.92 | 9.17% |
| 2025-03-21 | 6.89 | 6.70 | -0.23 | -3.32% | 6.68 | 6.94 | 77933 | 5280.26 | 4.77% |
| 2025-03-20 | 6.88 | 6.93 | 0.02 | 0.29% | 6.79 | 7.04 | 79502 | 5489.68 | 4.87% |
| 2025-03-19 | 7.00 | 6.91 | -0.08 | -1.14% | 6.87 | 7.03 | 63385 | 4382.59 | 3.88% |
| 2025-03-18 | 7.16 | 6.99 | -0.15 | -2.10% | 6.92 | 7.21 | 112807 | 7925.89 | 6.91% |
| 2025-03-17 | 7.08 | 7.14 | 0.06 | 0.85% | 7.01 | 7.19 | 96396 | 6849.07 | 5.90% |
| 2025-03-14 | 7.00 | 7.08 | 0.17 | 2.46% | 6.86 | 7.17 | 116573 | 8226.34 | 7.14% |
| 2025-03-13 | 6.99 | 6.91 | -0.09 | -1.29% | 6.75 | 7.08 | 91174 | 6284.52 | 5.58% |
| 2025-03-12 | 6.77 | 7.00 | 0.19 | 2.79% | 6.77 | 7.12 | 123119 | 8607.12 | 7.54% |
| 2025-03-11 | 6.66 | 6.81 | 0.09 | 1.34% | 6.62 | 7.07 | 88741 | 6069.30 | 5.43% |
| 2025-03-10 | 6.62 | 6.72 | 0.10 | 1.51% | 6.57 | 6.74 | 62510 | 4184.46 | 3.83% |
| 2025-03-07 | 6.78 | 6.62 | -0.16 | -2.36% | 6.60 | 6.84 | 75074 | 5028.84 | 4.60% |
| 2025-03-06 | 6.74 | 6.78 | 0.01 | 0.15% | 6.66 | 6.85 | 80916 | 5485.50 | 4.95% |
| 2025-03-05 | 6.82 | 6.77 | -0.10 | -1.46% | 6.56 | 6.94 | 106603 | 7138.42 | 6.53% |
| 2025-03-04 | 7.05 | 6.87 | -0.20 | -2.83% | 6.81 | 7.06 | 95805 | 6595.77 | 5.86% |
| 2025-03-03 | 6.92 | 7.07 | 0.09 | 1.29% | 6.71 | 7.30 | 171220 | 12148.52 | 10.48% |
| 2025-02-28 | 6.75 | 6.98 | 0.16 | 2.35% | 6.62 | 7.35 | 158439 | 10901.74 | 9.70% |
| 2025-02-27 | 6.92 | 6.82 | -0.14 | -2.01% | 6.67 | 7.00 | 119278 | 8111.34 | 7.30% |
| 2025-02-26 | 6.98 | 6.96 | -0.10 | -1.42% | 6.90 | 7.09 | 124034 | 8631.52 | 7.59% |
| 2025-02-25 | 6.76 | 7.06 | 0.21 | 3.07% | 6.74 | 7.50 | 215043 | 15306.72 | 13.16% |
| 2025-02-24 | 6.76 | 6.85 | -0.18 | -2.56% | 6.62 | 7.00 | 156187 | 10671.94 | 9.56% |
| 2025-02-21 | 6.96 | 7.03 | 0.07 | 1.01% | 6.75 | 7.03 | 143280 | 9850.18 | 8.77% |
深证大盘股票行情在线 K线走势图
