高斯贝尔(002848)股票信息
| 股票代码 | 002848 |
| 股票名称 | 高斯贝尔 |
| 最新价/元 | 8.55 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 7.96 |
| 买入/元 | 8.55 |
| 卖出/元 | 8.56 |
| 昨收/元 | 7.92 |
| 今开/元 | 8.15 |
| 最高/元 | 8.65 |
| 最低/元 | 7.83 |
| 成交量/手 | 283744.27 |
| 成交额/万 | 23307.89 |
| 股净值/元 | -17.40 |
| 市净率 | 9.85 |
| 总市值/万 | 142913.25 |
| 流通值/万 | 139678.79 |
| 换手率/% | 17.37 |
| 入市日期 | 2017-02-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
高斯贝尔(002848)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.15 | 8.55 | 0.63 | 7.96 | 283744.27 | 23307.89 | 17.37 |
| 2024-09-27 | 7.55 | 7.92 | 0.21 | 2.72 | 269010.56 | 20820.17 | 16.47 |
| 2024-09-26 | 7.35 | 7.71 | 0.29 | 3.91 | 251196.82 | 19137.56 | 15.38 |
| 2024-09-25 | 7.19 | 7.42 | 0.26 | 3.63 | 234947.21 | 17161.77 | 14.38 |
| 2024-09-24 | 7.14 | 7.16 | 0.03 | 0.42 | 175125.16 | 12438.13 | 10.72 |
| 2024-09-23 | 7.10 | 7.13 | 0.02 | 0.28 | 189045.39 | 13414.90 | 11.57 |
| 2024-09-20 | 7.23 | 7.11 | 0.07 | 0.99 | 245164.00 | 17589.70 | 15.01 |
| 2024-09-19 | 6.56 | 7.04 | 0.64 | 10.00 | 93687.78 | 6589.42 | 5.73 |
| 2024-09-18 | 6.69 | 6.40 | -0.30 | -4.48 | 51318.95 | 3309.04 | 3.14 |
| 2024-09-13 | 6.76 | 6.70 | -0.12 | -1.76 | 39903.00 | 2698.21 | 2.44 |
| 2024-09-12 | 6.75 | 6.82 | 0.08 | 1.19 | 56039.00 | 3852.94 | 3.43 |
| 2024-09-11 | 6.82 | 6.74 | -0.12 | -1.75 | 38551.84 | 2591.07 | 2.36 |
| 2024-09-10 | 6.75 | 6.86 | 0.18 | 2.70 | 57626.00 | 3873.55 | 3.53 |
| 2024-09-09 | 6.76 | 6.68 | -0.03 | -0.45 | 47368.00 | 3165.71 | 2.90 |
| 2024-09-06 | 7.00 | 6.71 | -0.37 | -5.23 | 85489.95 | 5886.68 | 5.23 |
| 2024-09-05 | 7.02 | 7.08 | -0.02 | -0.28 | 68828.00 | 4853.61 | 4.21 |
| 2024-09-04 | 7.18 | 7.10 | -0.14 | -1.93 | 84718.00 | 5966.45 | 5.19 |
| 2024-09-03 | 7.15 | 7.24 | 0.07 | 0.98 | 110262.00 | 7962.84 | 6.75 |
| 2024-09-02 | 7.13 | 7.17 | -0.01 | -0.14 | 92648.17 | 6644.95 | 5.67 |
| 2024-08-30 | 6.99 | 7.18 | 0.14 | 1.99 | 170656.00 | 12211.45 | 10.45 |
| 2024-08-29 | 7.02 | 7.04 | -0.14 | -1.95 | 163967.00 | 11453.98 | 10.04 |
| 2024-08-28 | 6.53 | 7.18 | 0.65 | 9.95 | 109568.00 | 7609.95 | 6.71 |
| 2024-08-27 | 6.97 | 6.53 | -0.41 | -5.91 | 76843.00 | 5110.95 | 4.70 |
| 2024-08-26 | 6.80 | 6.94 | 0.08 | 1.17 | 98847.00 | 6833.67 | 6.05 |
| 2024-08-23 | 6.70 | 6.86 | 0.29 | 4.41 | 132323.00 | 9017.89 | 8.10 |
| 2024-08-22 | 6.69 | 6.57 | -0.14 | -2.09 | 76744.00 | 5289.41 | 4.70 |
| 2024-08-21 | 6.58 | 6.71 | 0.10 | 1.51 | 28757.00 | 1928.04 | 1.76 |
| 2024-08-20 | 6.73 | 6.61 | -0.09 | -1.34 | 32773.00 | 2197.26 | 2.01 |
| 2024-08-19 | 6.76 | 6.70 | -0.06 | -0.89 | 28103.00 | 1892.99 | 1.71 |
| 2024-08-16 | 6.84 | 6.76 | -0.05 | -0.73 | 25127.00 | 1716.29 | 1.53 |
| 2024-08-15 | 6.79 | 6.81 | 0.06 | 0.89 | 23045.00 | 1561.75 | 1.40 |
| 2024-08-14 | 6.59 | 6.75 | 0.10 | 1.50 | 24334.00 | 1634.19 | 1.48 |
| 2024-08-13 | 6.52 | 6.65 | 0.07 | 1.06 | 18412.00 | 1211.05 | 1.12 |
| 2024-08-12 | 6.73 | 6.58 | -0.22 | -3.24 | 27312.00 | 1804.62 | 1.66 |
| 2024-08-09 | 6.86 | 6.80 | 0.00 | 0.00 | 26836.00 | 1833.84 | 1.63 |
| 2024-08-08 | 6.90 | 6.80 | -0.08 | -1.16 | 38746.00 | 2661.71 | 2.35 |
| 2024-08-07 | 6.90 | 6.88 | 0.06 | 0.88 | 35380.00 | 2453.40 | 2.15 |
| 2024-08-06 | 6.78 | 6.82 | 0.18 | 2.71 | 33374.00 | 2253.37 | 2.03 |
| 2024-08-05 | 6.76 | 6.64 | -0.21 | -3.07 | 36791.00 | 2492.86 | 2.23 |
| 2024-08-02 | 6.94 | 6.85 | -0.17 | -2.42 | 37954.00 | 2621.06 | 2.31 |
| 2024-08-01 | 7.00 | 7.02 | -0.01 | -0.14 | 71169.00 | 5005.12 | 4.32 |
| 2024-07-31 | 6.81 | 7.03 | 0.22 | 3.23 | 81970.00 | 5731.55 | 4.98 |
| 2024-07-30 | 6.85 | 6.81 | 0.12 | 1.79 | 60247.00 | 4104.78 | 3.66 |
| 2024-07-29 | 6.53 | 6.69 | 0.26 | 4.04 | 47714.00 | 3160.73 | 2.90 |
| 2024-07-26 | 6.19 | 6.43 | 0.24 | 3.88 | 26337.00 | 1678.62 | 1.60 |
| 2024-07-25 | 6.22 | 6.19 | 0.00 | 0.00 | 17293.00 | 1065.63 | 1.05 |
| 2024-07-24 | 6.25 | 6.19 | -0.11 | -1.75 | 16863.00 | 1053.64 | 1.02 |
| 2024-07-23 | 6.43 | 6.30 | -0.15 | -2.33 | 19259.00 | 1231.82 | 1.17 |
| 2024-07-22 | 6.32 | 6.45 | 0.17 | 2.71 | 26035.00 | 1666.10 | 1.58 |
| 2024-07-19 | 6.13 | 6.28 | 0.12 | 1.95 | 22183.00 | 1387.30 | 1.35 |
| 2024-07-18 | 6.22 | 6.16 | -0.14 | -2.22 | 28898.00 | 1764.18 | 1.76 |
| 2024-07-17 | 6.50 | 6.30 | -0.20 | -3.08 | 20156.00 | 1280.88 | 1.22 |
| 2024-07-16 | 6.46 | 6.50 | 0.00 | 0.00 | 19160.00 | 1244.54 | 1.16 |
| 2024-07-15 | 6.61 | 6.50 | -0.08 | -1.22 | 23604.00 | 1538.74 | 1.43 |
| 2024-07-12 | 6.65 | 6.58 | -0.06 | -0.90 | 24807.00 | 1631.24 | 1.51 |
| 2024-07-11 | 6.33 | 6.64 | 0.32 | 5.06 | 42522.78 | 2783.48 | 2.58 |
| 2024-07-10 | 6.40 | 6.32 | -0.28 | -4.24 | 42585.00 | 2683.96 | 2.59 |
| 2024-07-09 | 6.46 | 6.60 | 0.20 | 3.13 | 37112.00 | 2411.91 | 2.25 |
| 2024-07-08 | 6.78 | 6.40 | -0.31 | -4.62 | 31725.00 | 2047.21 | 1.93 |
| 2024-07-05 | 6.68 | 6.71 | 0.05 | 0.75 | 24637.00 | 1638.99 | 1.50 |
| 2024-07-04 | 6.93 | 6.66 | -0.28 | -4.04 | 30592.00 | 2074.54 | 1.86 |
| 2024-07-03 | 7.20 | 6.94 | -0.10 | -1.42 | 31896.00 | 2233.93 | 1.94 |
| 2024-07-02 | 6.88 | 7.04 | 0.11 | 1.59 | 35130.00 | 2463.90 | 2.13 |
| 2024-07-01 | 6.95 | 6.93 | -0.01 | -0.14 | 33225.00 | 2282.15 | 2.02 |
| 2024-06-28 | 6.86 | 6.94 | 0.09 | 1.31 | 40616.00 | 2834.37 | 2.47 |
| 2024-06-27 | 6.99 | 6.85 | -0.07 | -1.01 | 33808.00 | 2345.14 | 2.05 |
| 2024-06-26 | 6.58 | 6.92 | 0.28 | 4.22 | 47276.00 | 3174.58 | 2.87 |
| 2024-06-25 | 6.57 | 6.64 | 0.12 | 1.84 | 48744.00 | 3250.35 | 2.96 |
| 2024-06-24 | 6.76 | 6.52 | -0.33 | -4.82 | 51282.00 | 3365.14 | 3.11 |
| 2024-06-21 | 6.77 | 6.85 | -0.01 | -0.15 | 50649.00 | 3430.06 | 3.08 |
| 2024-06-20 | 7.46 | 6.86 | -0.21 | -2.97 | 85799.00 | 6126.13 | 5.21 |
| 2024-06-19 | 7.03 | 7.07 | 0.02 | 0.28 | 37846.00 | 2675.41 | 2.30 |
| 2024-06-18 | 6.89 | 7.05 | 0.09 | 1.29 | 58046.00 | 4085.68 | 3.53 |
| 2024-06-17 | 6.84 | 6.96 | 0.15 | 2.20 | 78253.00 | 5459.92 | 4.75 |
| 2024-06-14 | 6.89 | 6.81 | -0.05 | -0.73 | 26775.00 | 1818.60 | 1.63 |
| 2024-06-13 | 6.96 | 6.86 | 0.03 | 0.44 | 36580.00 | 2515.77 | 2.22 |
| 2024-06-12 | 6.53 | 6.83 | 0.30 | 4.59 | 44380.00 | 2998.14 | 2.70 |
| 2024-06-11 | 6.56 | 6.53 | 0.03 | 0.46 | 43729.00 | 2813.14 | 2.66 |
| 2024-06-07 | 6.26 | 6.50 | 0.32 | 5.18 | 60391.00 | 3890.07 | 3.67 |
| 2024-06-06 | 6.87 | 6.18 | -0.59 | -8.72 | 82395.00 | 5255.35 | 5.00 |
| 2024-06-05 | 6.87 | 6.77 | -0.19 | -2.73 | 40231.00 | 2744.52 | 2.44 |
| 2024-06-04 | 7.15 | 6.96 | -0.23 | -3.20 | 54975.00 | 3813.51 | 3.34 |
| 2024-06-03 | 7.30 | 7.19 | -0.30 | -4.01 | 59401.00 | 4309.23 | 3.61 |
| 2024-05-31 | 7.25 | 7.49 | 0.12 | 1.63 | 63125.00 | 4773.40 | 3.83 |
| 2024-05-30 | 7.36 | 7.37 | -0.08 | -1.07 | 36130.00 | 2659.55 | 2.19 |
| 2024-05-29 | 7.42 | 7.45 | 0.05 | 0.68 | 49698.00 | 3687.15 | 3.02 |
| 2024-05-28 | 7.62 | 7.40 | -0.13 | -1.73 | 38020.00 | 2843.48 | 2.31 |
| 2024-05-27 | 7.48 | 7.53 | 0.06 | 0.80 | 42857.00 | 3165.63 | 2.60 |
| 2024-05-24 | 7.54 | 7.47 | -0.07 | -0.93 | 45966.00 | 3456.84 | 2.79 |
| 2024-05-23 | 7.81 | 7.54 | -0.35 | -4.44 | 65271.00 | 4978.96 | 3.96 |
| 2024-05-22 | 7.86 | 7.89 | -0.04 | -0.50 | 89936.00 | 7085.94 | 5.46 |
| 2024-05-21 | 7.83 | 7.93 | 0.10 | 1.28 | 113585.00 | 9119.68 | 6.90 |
| 2024-05-20 | 7.98 | 7.83 | -0.13 | -1.63 | 46592.00 | 3664.11 | 2.83 |
| 2024-05-17 | 7.83 | 7.96 | 0.13 | 1.66 | 39466.00 | 3107.42 | 2.40 |
| 2024-05-16 | 7.61 | 7.83 | 0.27 | 3.57 | 49283.00 | 3846.41 | 2.99 |
| 2024-05-15 | 7.55 | 7.56 | 0.01 | 0.13 | 32928.00 | 2506.37 | 2.00 |
| 2024-05-14 | 7.40 | 7.55 | 0.17 | 2.30 | 42603.00 | 3203.29 | 2.59 |
| 2024-05-13 | 7.72 | 7.38 | -0.34 | -4.40 | 58139.00 | 4338.75 | 3.53 |
| 2024-05-10 | 8.12 | 7.72 | -0.34 | -4.22 | 71268.00 | 5567.06 | 4.33 |
| 2024-05-09 | 7.96 | 8.06 | 0.13 | 1.64 | 39850.00 | 3208.33 | 2.42 |
日K线
周K线
月K线
