高斯贝尔 (002848) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	15.06	15.09	0.16	1.07%	14.73	15.68	311204	47284	18.81%
2026-09-15	14.50	14.93	0.20	1.36%	13.78	16.16	405033	60911	24.49%
2026-09-14	15.39	14.73	-0.51	-3.35%	14.49	16.76	504405	79210	30.49%
2026-09-11	13.69	15.24	1.39	10.04%	13.68	15.24	302289	45213	18.27%
2026-09-10	13.86	13.85	-0.10	-0.72%	13.60	13.98	31644	4364	1.91%
2026-09-09	13.71	13.95	0.26	1.90%	13.69	14.07	52786	7330	3.19%
2026-09-08	13.59	13.69	0.10	0.74%	13.30	13.93	35413	4847	2.14%
2026-09-07	13.81	13.59	-0.21	-1.52%	13.30	13.90	61098	8263	3.69%
2026-09-04	14.24	13.80	-0.40	-2.82%	13.55	14.35	82382	11516	4.98%
2026-09-03	14.10	14.20	0.21	1.50%	13.99	14.36	54515	7733	3.30%
2026-09-02	13.85	13.99	0.00	0.00%	13.84	14.09	31196	4350	1.89%
2026-09-01	14.05	13.99	0.05	0.36%	13.81	14.12	42274	5898	2.56%
2026-08-31	13.50	13.94	0.22	1.60%	13.50	14.44	73279	10233	4.43%
2026-08-28	13.88	13.72	-0.18	-1.29%	13.67	14.07	56907	7855	3.44%
2026-08-27	13.31	13.90	0.57	4.28%	13.27	14.18	85586	11764	5.17%
2026-08-26	13.15	13.33	0.10	0.76%	13.08	13.53	38875	5162	2.35%
2026-08-25	13.20	13.23	0.08	0.61%	12.82	13.28	31364	4126	1.90%
2026-08-24	13.39	13.15	-0.16	-1.20%	12.90	13.39	47026	6134	2.84%
2026-08-21	13.16	13.31	0.11	0.83%	12.90	13.45	53082	6997	3.21%
2026-08-20	12.82	13.20	0.51	4.02%	12.71	13.48	86188	11375	5.21%
2026-08-19	13.00	12.69	-0.37	-2.83%	12.69	13.05	52244	6681	3.16%
2026-08-18	13.00	13.06	0.16	1.24%	12.79	13.28	45556	5920	2.75%
2026-08-17	13.00	12.90	-0.08	-0.62%	12.71	13.03	49793	6387	3.01%
2026-08-14	13.09	12.98	-0.11	-0.84%	12.76	13.24	45088	5835	2.73%
2026-08-13	13.60	13.09	-0.43	-3.18%	13.06	13.65	48599	6490	2.94%
2026-08-12	13.32	13.52	0.26	1.96%	13.23	13.58	58549	7877	3.54%
2026-08-11	12.95	13.26	0.30	2.31%	12.70	13.37	72852	9523	4.40%
2026-08-10	12.88	12.96	0.03	0.23%	12.67	13.05	45476	5862	2.75%
2026-08-07	12.76	12.93	0.17	1.33%	12.63	13.08	81423	10509	4.92%
2026-08-06	12.80	12.76	0.03	0.24%	12.60	12.97	63726	8161	3.85%
2026-08-05	12.80	12.73	-0.20	-1.55%	12.50	12.97	74030	9430	4.48%
2026-08-04	12.46	12.93	0.59	4.78%	12.24	12.97	61502	7787	3.72%
2026-08-03	12.19	12.34	0.13	1.06%	12.08	12.44	26907	3319	1.63%
2026-07-31	11.99	12.21	0.45	3.83%	11.88	12.37	52465	6396	3.17%
2026-07-30	12.15	11.76	-0.47	-3.84%	11.75	12.40	49920	5978	3.02%
2026-07-29	11.70	12.23	0.51	4.35%	11.67	12.34	75533	9024	4.57%
2026-07-28	11.78	11.72	-0.27	-2.25%	11.71	12.05	35372	4200	2.14%
2026-07-27	11.93	11.99	0.06	0.50%	11.75	12.22	34225	4097	2.08%
2026-07-24	12.43	11.93	-0.62	-4.94%	11.81	12.43	46927	5665	2.85%
2026-07-23	12.37	12.55	-0.06	-0.48%	12.19	12.69	40716	5035	2.47%
2026-07-22	12.68	12.61	-0.07	-0.55%	12.00	12.90	44924	5626	2.72%
2026-07-21	12.25	12.68	0.53	4.36%	11.87	12.71	59022	7217	3.58%
2026-07-20	12.42	12.15	-0.27	-2.17%	11.86	12.75	52012	6438	3.15%
2026-07-17	13.01	12.42	-0.73	-5.55%	12.32	13.20	49772	6341	3.02%
2026-07-16	13.17	13.15	-0.16	-1.20%	13.00	13.39	34109	4490	2.07%
2026-07-15	13.20	13.31	0.01	0.08%	13.11	13.71	40528	5448	2.46%
2026-07-14	13.01	13.30	0.01	0.08%	12.82	13.35	44414	5825	2.69%
2026-07-13	13.65	13.29	-0.51	-3.70%	13.05	13.67	82234	11005	4.99%
2026-07-10	13.85	13.80	-0.04	-0.29%	13.65	14.02	66296	9176	4.02%
2026-07-09	13.72	13.84	0.07	0.51%	13.44	13.89	65777	8960	3.99%
2026-07-08	13.81	13.77	-0.04	-0.29%	13.50	13.99	57406	7859	3.48%
2026-07-07	14.03	13.81	-0.15	-1.07%	13.73	14.23	69232	9656	4.20%
2026-07-06	14.94	13.96	-0.41	-2.85%	13.90	14.98	127404	18001	7.72%
2026-07-03	13.57	14.37	0.67	4.89%	13.40	15.07	192142	27476	11.65%
2026-07-02	13.50	13.70	0.06	0.44%	13.45	14.08	95340	13148	5.78%
2026-07-01	13.91	13.64	-0.28	-2.01%	13.47	14.15	90541	12475	5.49%
2026-06-30	13.70	13.92	0.20	1.46%	13.60	14.08	71596	9928	4.34%
2026-06-29	13.53	13.72	0.22	1.63%	13.01	13.92	89171	12036	5.41%
2026-06-26	14.02	13.50	-0.76	-5.33%	13.50	14.18	80587	11077	4.89%
2026-06-25	14.19	14.26	0.15	1.06%	14.00	14.58	119027	16938	7.22%
2026-06-24	13.50	14.11	0.53	3.90%	13.21	14.34	102994	14257	6.24%
2026-06-23	14.15	13.58	-0.72	-5.03%	13.43	14.15	99657	13678	6.04%
2026-06-22	14.00	14.30	0.31	2.22%	13.75	14.58	129809	18398	7.87%
2026-06-18	13.94	13.99	0.05	0.36%	13.40	14.19	106041	14569	6.43%
2026-06-17	13.56	13.94	0.19	1.38%	13.42	14.45	104924	14586	6.36%
2026-06-16	13.15	13.75	0.64	4.88%	12.84	14.12	113770	15541	6.90%
2026-06-15	12.70	13.11	0.43	3.39%	12.70	13.23	102071	13257	6.19%
2026-06-12	13.10	12.68	-0.22	-1.71%	12.60	13.33	83903	10875	5.09%
2026-06-11	13.50	12.90	-0.47	-3.52%	12.82	13.50	86054	11242	5.22%
2026-06-10	14.01	13.37	-0.79	-5.58%	13.10	14.15	101934	13801	6.18%
2026-06-09	13.79	14.16	-0.02	-0.14%	13.50	14.37	126572	17682	7.67%
2026-06-08	14.18	14.18	-1.58	-10.03%	14.18	15.15	106843	15352	6.48%