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
2026-06-18	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%
2026-06-05	16.32	15.76	-0.72	-4.37%	15.60	16.32	79603	12624	4.83%
2026-06-04	15.50	16.48	0.98	6.32%	15.03	17.05	134645	21914	8.16%
2026-06-03	15.80	15.50	-0.50	-3.13%	15.36	16.48	93767	14743	5.69%
2026-06-02	17.59	16.00	-0.96	-5.66%	15.36	17.70	137615	22678	8.34%
2026-05-29	16.80	16.96	-0.16	-0.93%	16.80	17.20	34829	5912	2.11%
2026-05-28	17.32	17.12	-0.19	-1.10%	16.91	17.54	48889	8371	2.96%
2026-05-27	17.47	17.31	-0.15	-0.86%	16.90	17.92	76511	13255	4.64%
2026-05-26	16.61	17.46	0.83	4.99%	16.40	17.46	98771	17029	5.99%
2026-05-25	17.00	16.63	-0.35	-2.06%	16.44	17.10	45630	7621	2.77%
2026-05-22	16.80	16.98	0.10	0.59%	16.65	17.25	32838	5570	1.99%
2026-05-21	16.99	16.88	-0.10	-0.59%	16.83	17.13	32972	5607	2.00%
2026-05-20	16.78	16.98	0.03	0.18%	16.58	17.09	40073	6744	2.43%
2026-05-19	16.45	16.95	0.33	1.99%	16.03	17.00	56423	9220	3.42%
2026-05-18	16.95	16.62	-0.20	-1.19%	16.39	16.95	42315	7025	2.57%
2026-05-15	17.30	16.82	-0.57	-3.28%	16.60	17.30	97046	16430	5.88%
2026-05-14	17.30	17.39	0.24	1.40%	17.05	17.66	60389	10480	3.66%
2026-05-13	17.19	17.15	0.18	1.06%	16.65	17.49	63262	10814	3.84%
2026-05-12	16.86	16.97	0.60	3.67%	16.14	17.19	102016	17136	6.19%
2026-05-11	15.68	16.37	0.78	5.00%	15.60	16.37	50099	8069	3.04%
2026-05-08	15.16	15.59	0.44	2.90%	15.05	15.66	40467	6213	2.45%
2026-05-07	15.16	15.15	-0.01	-0.07%	15.00	15.53	32633	4949	1.98%
2026-05-06	15.25	15.16	-0.21	-1.37%	14.86	15.26	57321	8627	3.48%
2026-04-30	15.79	15.37	-0.28	-1.79%	15.30	15.82	47272	7279	2.87%
2026-04-29	15.50	15.65	0.20	1.29%	15.37	15.80	35961	5625	2.18%
2026-04-28	15.50	15.45	0.08	0.52%	15.30	15.74	37751	5842	2.29%
2026-04-27	14.95	15.37	0.46	3.09%	14.95	15.60	53119	8113	3.22%
2026-04-24	14.72	14.91	0.19	1.29%	14.50	15.02	36343	5362	2.20%
2026-04-23	14.99	14.72	-0.26	-1.74%	14.63	15.20	50127	7405	3.04%
2026-04-22	15.02	14.98	-0.17	-1.12%	14.88	15.25	45136	6773	2.74%
2026-04-21	14.83	15.15	0.18	1.20%	14.50	15.70	140749	21154	8.53%
2026-04-20	15.61	14.97	-0.57	-3.67%	14.78	15.80	113869	17282	6.90%
2026-04-17	15.15	15.54	0.55	3.67%	15.15	15.74	101122	15750	6.13%
2026-04-16	14.46	14.99	0.71	4.97%	14.18	14.99	48678	7134	2.95%
2026-04-15	14.10	14.28	0.18	1.28%	13.94	14.44	35639	5055	2.16%
2026-04-14	14.19	14.10	0.10	0.71%	13.69	14.19	41027	5726	2.49%
2026-04-13	14.20	14.00	-0.18	-1.27%	13.82	14.62	53463	7597	3.24%
2026-04-10	13.97	14.18	0.21	1.50%	13.97	14.25	29876	4226	1.81%
2026-04-09	13.66	13.97	0.29	2.12%	13.60	14.15	40135	5582	2.43%
2026-04-08	13.26	13.68	0.58	4.43%	13.12	13.72	35598	4783	2.16%
2026-04-07	13.00	13.10	0.21	1.63%	13.00	13.34	35527	4675	2.15%
2026-04-03	13.42	12.89	-0.53	-3.95%	12.76	13.60	50228	6548	3.05%
2026-04-02	13.58	13.42	-0.13	-0.96%	13.40	13.60	16957	2280	1.03%
2026-04-01	13.50	13.55	0.01	0.07%	13.45	13.66	22067	2993	1.34%
2026-03-31	13.68	13.54	-0.12	-0.88%	13.41	13.80	27533	3742	1.67%
2026-03-30	13.37	13.66	0.21	1.56%	13.28	13.69	29084	3936	1.76%
2026-03-27	13.77	13.45	-0.32	-2.32%	13.40	14.05	66391	9048	4.03%
2026-03-26	13.43	13.77	0.34	2.53%	13.23	13.87	47724	6528	2.89%
2026-03-25	13.03	13.43	0.41	3.15%	13.03	13.45	49426	6586	3.00%
2026-03-24	12.70	13.02	0.55	4.41%	12.60	13.06	45900	5895	2.78%
2026-03-23	12.69	12.47	-0.31	-2.43%	12.14	12.94	47338	5966	2.87%
2026-03-20	12.74	12.78	0.06	0.47%	12.67	13.04	34232	4398	2.08%
2026-03-19	13.30	12.72	-0.66	-4.93%	12.71	13.35	65780	8488	3.99%
2026-03-18	13.01	13.38	0.28	2.14%	12.97	13.40	52136	6884	3.16%
2026-03-17	13.27	13.10	-0.08	-0.61%	13.03	13.65	66188	8829	4.01%
2026-03-16	12.96	13.18	0.35	2.73%	12.81	13.28	68443	8965	4.15%
2026-03-13	12.71	12.83	0.20	1.58%	12.50	13.26	85369	11082	5.18%