*ST高斯

sz002848 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.98

涨跌幅

-4.83%

成交量

8,297,000 股

成交额

118,354,784 元

换手率

5.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.60	13.98	14.86	13.94	-4.83%	8,297,000	118,354,784	5.02
2026-10-13	13.91	14.69	14.84	13.50	+5.61%	11,627,900	166,658,080	7.03
2026-10-12	14.34	13.91	14.40	13.57	-1.35%	6,810,300	94,717,056	4.12
2026-10-09	14.61	14.10	14.94	13.73	-3.89%	10,476,200	149,692,336	6.33
2026-10-08	14.71	14.67	15.25	14.47	+1.73%	10,166,100	150,974,368	6.15
2026-09-30	15.00	14.42	15.10	14.31	-3.09%	7,437,100	108,195,736	4.50
2026-09-29	14.72	14.88	15.27	14.60	+0.40%	8,298,200	124,572,096	5.02
2026-09-28	15.26	14.82	15.39	14.26	-4.02%	14,512,600	213,897,008	8.77
2026-09-24	15.61	15.44	15.72	15.37	-1.40%	10,974,500	170,030,416	6.63
2026-09-23	15.50	15.66	15.80	15.15	+1.36%	16,070,800	249,141,664	9.72
2026-09-22	15.65	15.45	15.72	15.25	-0.52%	14,207,600	219,115,680	8.59
2026-09-21	15.30	15.53	15.76	15.20	+1.50%	21,042,100	325,784,192	12.72
2026-09-18	15.10	15.30	15.43	14.72	+1.46%	25,370,000	383,592,736	15.34
2026-09-17	14.99	15.08	15.48	14.83	-0.07%	23,067,800	349,931,232	13.94
2026-09-16	15.06	15.09	15.68	14.73	+1.07%	31,120,400	472,840,000	18.81
2026-09-15	14.50	14.93	16.16	13.78	+1.36%	40,503,300	609,112,384	24.48
2026-09-14	15.39	14.73	16.76	14.49	-3.35%	50,440,500	792,106,816	30.49
2026-09-11	13.69	15.24	15.24	13.68	+10.04%	30,228,900	452,134,880	18.27
2026-09-10	13.86	13.85	13.98	13.60	-0.72%	3,164,400	43,647,884	1.91
2026-09-09	13.71	13.95	14.07	13.69	+1.90%	5,278,600	73,304,552	3.19
2026-09-08	13.59	13.69	13.93	13.30	+0.74%	3,541,300	48,471,836	2.14
2026-09-07	13.81	13.59	13.90	13.30	-1.52%	6,109,800	82,633,872	3.69
2026-09-04	14.24	13.80	14.35	13.55	-2.82%	8,238,200	115,163,472	4.98
2026-09-03	14.10	14.20	14.36	13.99	+1.50%	5,451,500	77,335,888	3.30
2026-09-02	13.85	13.99	14.09	13.84	+0.00%	3,119,600	43,500,432	1.89
2026-09-01	14.05	13.99	14.12	13.81	+0.36%	4,227,400	58,982,644	2.56
2026-08-31	13.50	13.94	14.44	13.50	+1.60%	7,327,900	102,334,272	4.43
2026-08-28	13.88	13.72	14.07	13.67	-1.29%	5,690,700	78,559,416	3.44
2026-08-27	13.31	13.90	14.18	13.27	+4.28%	8,558,600	117,648,336	5.17
2026-08-26	13.15	13.33	13.53	13.08	+0.76%	3,887,500	51,628,056	2.35

需要全历史数据与程序化访问？查看 *ST高斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002848 获取全部历史日线。