*ST高斯 (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
2026-04-30	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%
2026-03-12	12.59	12.63	0.20	1.61%	12.31	12.68	41791	5221	2.53%
2026-03-11	12.35	12.43	0.21	1.72%	12.21	12.60	41248	5118	2.50%
2026-03-10	12.03	12.22	0.31	2.60%	11.98	12.38	41455	5068	2.51%
2026-03-09	11.77	11.91	0.03	0.25%	11.56	12.13	42229	5010	2.56%
2026-03-06	11.86	11.88	0.02	0.17%	11.75	11.97	21207	2516	1.29%
2026-03-05	11.82	11.86	0.17	1.45%	11.82	12.08	36342	4330	2.20%
2026-03-04	11.58	11.69	0.08	0.69%	11.09	11.80	31767	3683	1.93%
2026-03-03	11.95	11.61	-0.34	-2.85%	11.55	12.24	38945	4639	2.36%
2026-03-02	12.08	11.95	-0.14	-1.16%	11.75	12.08	37349	4432	2.26%
2026-02-27	12.36	12.09	-0.38	-3.05%	11.93	12.58	78177	9493	4.74%
2026-02-26	12.26	12.47	0.00	0.00%	12.18	12.60	37993	4694	2.30%
2026-02-25	12.78	12.47	-0.24	-1.89%	12.25	13.10	60624	7614	3.68%
2026-02-24	12.49	12.71	0.29	2.33%	12.41	12.93	51751	6593	3.14%
2026-02-13	12.30	12.42	0.13	1.06%	12.26	12.68	53603	6657	3.25%
2026-02-12	12.05	12.29	0.25	2.08%	11.86	12.55	71729	8734	4.35%
2026-02-11	12.00	12.04	0.08	0.67%	11.86	12.56	91059	11175	5.52%
2026-02-10	11.51	11.96	0.57	5.00%	11.51	11.96	26332	3119	1.60%
2026-02-09	10.96	11.39	0.39	3.55%	10.96	11.50	59784	6759	3.62%
2026-02-06	11.13	11.00	-0.13	-1.17%	10.81	11.18	43796	4809	2.66%
2026-02-05	11.08	11.13	-0.02	-0.18%	11.00	11.55	49874	5611	3.02%
2026-02-04	11.39	11.15	-0.15	-1.33%	10.80	11.39	56841	6304	3.45%
2026-02-03	11.28	11.30	0.03	0.27%	10.80	11.45	78635	8733	4.77%
2026-02-02	11.74	11.27	-0.59	-4.97%	11.27	11.80	50443	5728	3.06%
2026-01-30	12.01	11.86	-0.27	-2.23%	11.52	12.20	77620	9230	4.71%
2026-01-29	13.01	12.13	-0.64	-5.01%	12.13	13.38	171692	21575	10.41%
2026-01-28	12.07	12.77	0.61	5.02%	12.07	12.77	120646	15149	7.32%
2026-01-27	12.75	12.16	-0.57	-4.48%	12.09	13.14	233059	29225	14.13%
2026-01-26	12.75	12.73	0.59	4.86%	12.38	12.75	141327	17938	8.57%