高斯贝尔(002848) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-10-22 | 12.70 | 12.89 | 12.56 | 12.83 | 0.09 | 0.71 | 32,649 | 4,176 | 2.59 | 3.05 |
| 2019-10-21 | 12.57 | 12.75 | 12.11 | 12.74 | 0.09 | 0.71 | 48,508 | 6,018 | 5.06 | 4.53 |
| 2019-10-18 | 13.12 | 13.15 | 12.61 | 12.65 | -0.41 | -3.14 | 53,124 | 6,804 | 4.13 | 4.96 |
| 2019-10-17 | 13.26 | 13.40 | 13.03 | 13.06 | -0.19 | -1.43 | 41,975 | 5,532 | 2.79 | 3.92 |
| 2019-10-16 | 13.81 | 13.81 | 13.16 | 13.25 | -0.46 | -3.36 | 50,931 | 6,870 | 4.74 | 4.76 |
| 2019-10-15 | 13.99 | 14.03 | 13.54 | 13.71 | -0.34 | -2.42 | 50,045 | 6,869 | 3.49 | 4.68 |
| 2019-10-14 | 13.95 | 14.12 | 13.88 | 14.05 | 0.24 | 1.74 | 50,063 | 7,023 | 1.74 | 4.68 |
| 2019-10-11 | 14.23 | 14.30 | 13.65 | 13.81 | -0.40 | -2.81 | 58,097 | 8,102 | 4.57 | 5.43 |
| 2019-10-10 | 14.23 | 14.38 | 14.00 | 14.21 | -0.02 | -0.14 | 46,734 | 6,635 | 2.67 | 4.37 |
| 2019-10-09 | 13.95 | 14.28 | 13.81 | 14.23 | 0.28 | 2.01 | 38,361 | 5,415 | 3.37 | 3.58 |
| 2019-10-08 | 13.87 | 14.14 | 13.78 | 13.95 | 0.22 | 1.60 | 36,996 | 5,158 | 2.62 | 3.46 |
