*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 |
|---|
| 2025-12-12 | 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% |
| 2025-10-10 | 7.99 | 8.35 | 0.33 | 4.11% | 7.94 | 8.41 | 60715 | 4974.24 | 3.68% |
| 2025-10-09 | 7.75 | 8.02 | 0.28 | 3.62% | 7.63 | 8.12 | 89142 | 6954.76 | 5.40% |
| 2025-09-30 | 7.80 | 7.74 | 0.03 | 0.39% | 7.62 | 7.95 | 70910 | 5532.43 | 4.30% |
| 2025-09-29 | 7.80 | 7.71 | -0.39 | -4.81% | 7.70 | 7.92 | 94009 | 7284.37 | 5.70% |
| 2025-09-26 | 7.39 | 8.10 | 0.32 | 4.11% | 7.39 | 8.16 | 194256 | 14781.26 | 11.78% |
| 2025-09-25 | 7.78 | 7.78 | -0.41 | -5.01% | 7.78 | 7.78 | 34106 | 2653.45 | 2.07% |
| 2025-09-24 | 8.52 | 8.19 | -0.43 | -4.99% | 8.19 | 9.05 | 224243 | 19301.06 | 13.60% |
| 2025-09-23 | 8.30 | 8.62 | 0.25 | 2.99% | 8.16 | 8.68 | 56939 | 4804.43 | 3.45% |
| 2025-09-22 | 8.32 | 8.37 | 0.01 | 0.12% | 8.32 | 8.54 | 31585 | 2652.12 | 1.92% |
| 2025-09-19 | 8.28 | 8.36 | 0.13 | 1.58% | 8.18 | 8.37 | 31505 | 2609.21 | 1.91% |
| 2025-09-18 | 8.66 | 8.23 | -0.43 | -4.97% | 8.23 | 8.70 | 77110 | 6517.17 | 4.68% |
| 2025-09-17 | 8.80 | 8.66 | -0.10 | -1.14% | 8.57 | 8.81 | 47822 | 4146.57 | 2.90% |
| 2025-09-16 | 8.74 | 8.76 | 0.00 | 0.00% | 8.71 | 8.88 | 35392 | 3113.83 | 2.15% |
| 2025-09-15 | 8.81 | 8.76 | -0.03 | -0.34% | 8.65 | 9.03 | 46107 | 4067.38 | 2.80% |
| 2025-09-12 | 8.99 | 8.79 | -0.13 | -1.46% | 8.71 | 8.99 | 33812 | 2982.21 | 2.05% |
| 2025-09-11 | 8.88 | 8.92 | 0.04 | 0.45% | 8.79 | 9.03 | 37046 | 3298.30 | 2.25% |
| 2025-09-10 | 8.81 | 8.88 | 0.09 | 1.02% | 8.70 | 8.92 | 25508 | 2256.28 | 1.55% |
| 2025-09-09 | 8.78 | 8.79 | -0.03 | -0.34% | 8.61 | 8.91 | 33742 | 2958.17 | 2.05% |
| 2025-09-08 | 8.98 | 8.82 | -0.18 | -2.00% | 8.55 | 9.27 | 107088 | 9480.21 | 6.49% |
| 2025-09-05 | 8.92 | 9.00 | -0.02 | -0.22% | 8.83 | 9.08 | 41609 | 3720.47 | 2.52% |
| 2025-09-04 | 9.18 | 9.02 | -0.16 | -1.74% | 8.92 | 9.36 | 42825 | 3909.05 | 2.60% |
| 2025-09-03 | 9.03 | 9.18 | 0.21 | 2.34% | 8.85 | 9.37 | 47849 | 4377.53 | 2.90% |
| 2025-09-02 | 9.18 | 8.97 | -0.14 | -1.54% | 8.83 | 9.20 | 43003 | 3879.40 | 2.61% |
| 2025-09-01 | 8.90 | 9.11 | 0.20 | 2.24% | 8.67 | 9.15 | 58159 | 5190.48 | 3.53% |
| 2025-08-29 | 8.64 | 8.91 | 0.33 | 3.85% | 8.64 | 8.96 | 50739 | 4486.48 | 3.08% |
| 2025-08-28 | 8.30 | 8.58 | 0.25 | 3.00% | 8.30 | 8.69 | 68040 | 5782.86 | 4.13% |
| 2025-08-27 | 8.35 | 8.33 | -0.03 | -0.36% | 8.29 | 8.70 | 56965 | 4838.42 | 3.45% |
| 2025-08-26 | 8.31 | 8.36 | 0.06 | 0.72% | 8.21 | 8.43 | 46245 | 3850.91 | 2.80% |
| 2025-08-25 | 8.62 | 8.30 | -0.38 | -4.38% | 8.25 | 8.66 | 99021 | 8241.49 | 6.03% |
| 2025-08-22 | 8.69 | 8.68 | -0.02 | -0.23% | 8.60 | 8.83 | 44723 | 3888.91 | 2.72% |
| 2025-08-21 | 8.79 | 8.70 | 0.01 | 0.12% | 8.48 | 8.85 | 59088 | 5124.30 | 3.60% |
| 2025-08-20 | 8.97 | 8.69 | -0.18 | -2.03% | 8.43 | 9.10 | 90469 | 7852.56 | 5.51% |
| 2025-08-19 | 9.01 | 8.87 | 0.29 | 3.38% | 8.60 | 9.01 | 109872 | 9712.20 | 6.69% |
| 2025-08-18 | 8.37 | 8.58 | 0.41 | 5.02% | 8.36 | 8.58 | 36994 | 3138.01 | 2.25% |
| 2025-08-15 | 7.81 | 8.17 | 0.39 | 5.01% | 7.71 | 8.17 | 88688 | 7173.60 | 5.40% |
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
