高斯贝尔

002848
🏛️ 中国 →
8.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.39 7.59 7.39 7.57 8,597.5K
09:35 7.57 7.78 7.53 7.70 1,243.2K
09:40 7.71 7.71 7.52 7.56 580.6K
09:45 7.56 7.64 7.56 7.64 344.4K
09:50 7.59 7.64 7.56 7.56 60.3K
09:55 7.58 7.59 7.51 7.53 439.0K
10:00 7.52 7.57 7.47 7.50 296.1K
10:05 7.48 7.50 7.48 7.49 109.3K
10:10 7.50 7.52 7.48 7.52 84.2K
10:15 7.52 7.56 7.51 7.51 292.8K
10:20 7.53 7.54 7.51 7.54 38.9K
10:25 7.54 7.55 7.51 7.51 99.0K
10:30 7.51 7.52 7.51 7.52 30.3K
10:35 7.51 7.51 7.46 7.46 183.7K
10:40 7.45 7.51 7.45 7.51 167.8K
10:45 7.50 7.51 7.47 7.49 66.6K
10:50 7.48 7.51 7.46 7.46 71.7K
10:55 7.46 7.52 7.46 7.52 34.2K
11:00 7.53 7.56 7.53 7.53 194.1K
11:05 7.53 7.66 7.51 7.66 301.8K
11:10 7.70 7.75 7.63 7.65 259.4K
11:15 7.65 7.65 7.60 7.61 42.9K
11:20 7.62 7.62 7.51 7.54 60.8K
11:25 7.55 7.60 7.55 7.56 133.8K
13:00 7.56 7.56 7.52 7.56 242.7K
13:05 7.60 7.60 7.57 7.59 54.7K
13:10 7.58 7.60 7.58 7.59 134.3K
13:15 7.60 7.69 7.59 7.69 83.4K
13:20 7.70 7.94 7.70 7.86 756.6K
13:25 7.80 7.89 7.71 7.85 727.9K
13:30 7.85 7.88 7.80 7.88 216.7K
13:35 7.85 7.99 7.84 7.99 812.1K
13:40 7.99 7.99 7.90 7.92 141.1K
13:45 7.92 8.05 7.91 8.05 117.2K
13:50 8.05 8.09 8.02 8.09 187.1K
13:55 8.11 8.13 8.07 8.12 337.8K
14:00 8.12 8.14 8.10 8.10 366.8K
14:05 8.11 8.12 8.07 8.08 271.7K
14:10 8.08 8.11 8.08 8.09 40.1K
14:15 8.10 8.11 8.08 8.09 92.2K
14:20 8.09 8.10 8.09 8.10 93.7K
14:25 8.11 8.11 8.09 8.09 39.8K
14:30 8.09 8.10 8.07 8.09 114.6K
14:35 8.09 8.14 8.08 8.13 196.3K
14:40 8.13 8.14 8.09 8.13 47.0K
14:45 8.12 8.14 8.12 8.13 160.0K
14:50 8.13 8.16 8.11 8.16 289.0K
14:55 8.16 8.16 8.11 8.11 75.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.39 8.16 7.39 8.10 19.4M
2025-09-25 7.78 7.78 7.78 7.78 3.4M
2025-09-24 8.52 9.05 8.19 8.19 22.4M
2025-09-23 8.30 8.68 8.16 8.62 5.7M
2025-09-22 8.32 8.54 8.32 8.37 3.2M
2025-09-19 8.28 8.37 8.18 8.36 3.2M
2025-09-18 8.66 8.70 8.23 8.23 7.7M
2025-09-17 8.80 8.81 8.57 8.66 4.8M
2025-09-16 8.74 8.88 8.71 8.76 3.5M
2025-09-15 8.81 9.03 8.65 8.76 4.6M
2025-09-12 8.99 8.99 8.71 8.79 3.4M
2025-09-11 8.88 9.03 8.79 8.92 3.7M
2025-09-10 8.81 8.92 8.70 8.88 2.6M
2025-09-09 8.78 8.91 8.61 8.79 3.4M
2025-09-08 8.98 9.27 8.55 8.82 10.7M
2025-09-05 8.92 9.08 8.83 9.00 4.2M
2025-09-04 9.18 9.36 8.92 9.02 4.3M
2025-09-03 9.03 9.37 8.85 9.18 4.8M
2025-09-02 9.18 9.20 8.83 8.97 4.3M
2025-09-01 8.90 9.15 8.67 9.11 5.8M
2025-08-29 8.64 8.96 8.64 8.91 5.1M
2025-08-28 8.30 8.69 8.30 8.58 6.8M
2025-08-27 8.35 8.70 8.29 8.33 5.7M
2025-08-26 8.31 8.43 8.21 8.36 4.6M
2025-08-25 8.62 8.66 8.25 8.30 9.9M
2025-08-22 8.69 8.83 8.60 8.68 4.5M
2025-08-21 8.79 8.85 8.48 8.70 5.9M
2025-08-20 8.97 9.10 8.43 8.69 9.0M
2025-08-19 9.01 9.01 8.60 8.87 11.0M
2025-08-18 8.37 8.58 8.36 8.58 3.7M
2025-08-15 7.81 8.17 7.71 8.17 8.9M
2025-08-14 7.80 8.13 7.76 7.78 4.6M
2025-08-13 7.75 7.80 7.69 7.80 2.2M
2025-08-12 7.61 7.76 7.58 7.76 3.7M
2025-08-11 7.77 7.80 7.54 7.61 3.6M
2025-08-08 7.83 7.87 7.70 7.79 2.2M
2025-08-07 7.72 7.86 7.68 7.82 3.1M
2025-08-06 7.52 7.75 7.52 7.72 3.1M
2025-08-05 7.47 7.62 7.41 7.56 3.9M
2025-08-04 7.52 7.59 7.39 7.48 3.3M
2025-08-01 7.59 7.59 7.40 7.49 2.7M
2025-07-31 7.40 7.63 7.40 7.57 2.5M
2025-07-30 7.71 7.72 7.54 7.60 2.6M
2025-07-29 7.65 7.78 7.58 7.71 2.2M
2025-07-28 7.77 7.77 7.54 7.72 3.6M
2025-07-25 7.67 7.83 7.66 7.78 3.2M
2025-07-24 7.75 7.80 7.63 7.69 4.1M
2025-07-23 7.85 7.93 7.66 7.78 5.7M
2025-07-22 7.72 8.10 7.72 7.96 9.2M
2025-07-21 7.67 7.75 7.60 7.71 2.9M
2025-07-18 7.63 7.69 7.52 7.66 2.7M
2025-07-17 7.67 7.70 7.54 7.63 2.7M
2025-07-16 7.59 7.70 7.52 7.67 3.7M
2025-07-15 7.84 7.89 7.45 7.60 10.4M
2025-07-14 7.81 8.12 7.60 7.84 9.9M
2025-07-11 8.30 8.36 7.95 7.95 7.5M
2025-07-10 8.13 8.44 8.03 8.37 9.2M
2025-07-09 7.90 8.17 7.73 8.13 10.9M
2025-07-08 7.80 8.03 7.74 7.78 8.1M
2025-07-07 7.27 7.65 7.25 7.65 4.2M
2025-07-04 7.29 7.52 7.12 7.29 6.1M
2025-07-03 7.20 7.30 7.18 7.30 2.8M
2025-07-02 7.13 7.32 6.94 7.24 5.7M
2025-07-01 7.28 7.30 7.14 7.16 2.3M
2025-06-30 7.11 7.28 7.11 7.24 2.3M
2025-06-27 7.17 7.23 7.12 7.14 2.7M
2025-06-26 7.25 7.29 7.13 7.19 2.7M
2025-06-25 7.20 7.40 7.18 7.25 3.5M
2025-06-24 7.30 7.43 7.19 7.20 4.4M
2025-06-23 7.00 7.25 6.89 7.18 3.2M
2025-06-20 7.17 7.26 7.00 7.09 3.5M
2025-06-19 7.51 7.54 7.18 7.22 5.9M
2025-06-18 7.67 7.70 7.49 7.52 4.6M
2025-06-17 7.78 7.96 7.69 7.75 5.0M
2025-06-16 7.60 7.84 7.58 7.75 4.6M
2025-06-13 7.72 7.74 7.39 7.60 6.6M
2025-06-12 7.95 8.07 7.70 7.75 7.1M
2025-06-11 8.08 8.20 7.95 7.96 5.6M
2025-06-10 8.08 8.32 7.90 8.09 10.1M
2025-06-09 7.77 8.03 7.77 8.03 7.9M
2025-06-06 7.60 7.68 7.45 7.65 3.1M
2025-06-05 7.60 7.79 7.53 7.59 5.0M
2025-06-04 7.40 7.65 7.35 7.55 5.1M
2025-06-03 7.46 7.72 7.29 7.34 8.4M
2025-05-30 7.44 7.78 7.44 7.59 10.9M
2025-05-29 7.55 7.55 7.40 7.46 7.2M
2025-05-28 7.09 7.24 6.93 7.19 9.5M
2025-05-27 6.74 6.96 6.64 6.96 8.4M
2025-05-26 6.54 6.78 6.45 6.64 7.4M
2025-05-23 6.80 6.97 6.55 6.55 8.5M
2025-05-22 6.97 7.25 6.80 6.89 9.9M
2025-05-21 6.75 7.05 6.75 7.00 7.3M
2025-05-20 6.71 6.98 6.58 6.92 9.3M
2025-05-19 6.69 6.74 6.61 6.65 9.3M
2025-05-16 6.69 6.70 6.40 6.49 10.4M
2025-05-15 6.69 6.69 6.61 6.69 7.7M
2025-05-14 6.38 6.54 6.30 6.37 8.5M
2025-05-13 6.46 6.59 6.21 6.34 15.9M
2025-05-12 6.04 6.28 5.93 6.28 7.6M
2025-05-09 6.03 6.17 5.85 5.98 14.3M
2025-05-08 5.57 5.91 5.57 5.91 9.3M
2025-05-07 5.61 5.73 5.51 5.63 17.1M
2025-05-06 5.22 5.46 5.19 5.46 11.2M
2025-04-30 5.05 5.33 5.05 5.20 14.7M
2025-04-29 4.72 5.22 4.72 5.08 26.1M
2025-04-28 4.97 4.97 4.97 4.97 4.6M
2025-04-24 5.38 5.44 5.23 5.23 6.5M
2025-04-23 5.53 5.65 5.35 5.42 8.0M
2025-04-22 5.34 5.64 5.26 5.54 12.4M
2025-04-21 5.14 5.47 5.09 5.41 11.6M
2025-04-18 5.21 5.30 5.09 5.17 7.2M
2025-04-17 5.17 5.42 5.17 5.23 7.3M
2025-04-16 5.68 5.68 5.25 5.29 13.5M
2025-04-15 5.38 5.83 5.30 5.69 18.3M
2025-04-14 5.23 5.43 5.23 5.30 5.9M
2025-04-11 5.17 5.25 5.07 5.18 6.0M
2025-04-10 4.97 5.21 4.97 5.17 7.4M
2025-04-09 4.63 4.95 4.40 4.88 8.6M
2025-04-08 4.92 5.17 4.60 4.80 8.9M
2025-04-07 5.17 5.25 5.04 5.04 7.0M
2025-04-03 5.53 5.68 5.50 5.60 7.0M
2025-04-02 5.74 5.84 5.62 5.62 6.8M
2025-04-01 5.69 5.89 5.64 5.75 9.3M
2025-03-31 5.62 5.72 5.40 5.61 11.9M
2025-03-28 5.93 5.97 5.76 5.82 6.2M
2025-03-27 6.13 6.14 5.88 5.96 7.4M
2025-03-26 5.90 6.12 5.90 6.09 7.3M
2025-03-25 6.03 6.12 5.85 5.95 10.0M
2025-03-24 6.73 6.77 6.03 6.09 15.0M
2025-03-21 6.89 6.94 6.68 6.70 7.8M
2025-03-20 6.88 7.04 6.79 6.93 8.0M
2025-03-19 7.00 7.03 6.87 6.91 6.3M
2025-03-18 7.16 7.21 6.92 6.99 11.3M
2025-03-17 7.08 7.19 7.01 7.14 9.6M
2025-03-14 7.00 7.17 6.86 7.08 11.7M
2025-03-13 6.99 7.08 6.75 6.91 9.1M
2025-03-12 6.77 7.12 6.77 7.00 12.3M
2025-03-11 6.66 7.07 6.62 6.81 8.9M
2025-03-10 6.62 6.74 6.57 6.72 6.3M
2025-03-07 6.78 6.84 6.60 6.62 7.5M
2025-03-06 6.74 6.85 6.66 6.78 8.1M
2025-03-05 6.82 6.94 6.56 6.77 10.7M
2025-03-04 7.05 7.06 6.81 6.87 9.6M
2025-03-03 6.92 7.30 6.71 7.07 17.1M
2025-02-28 6.75 7.35 6.62 6.98 15.8M
2025-02-27 6.92 7.00 6.67 6.82 11.9M
2025-02-26 6.98 7.09 6.90 6.96 12.4M
2025-02-25 6.76 7.50 6.74 7.06 21.5M
2025-02-24 6.76 7.00 6.62 6.85 15.6M
2025-02-21 6.96 7.03 6.75 7.03 14.3M
2025-02-20 7.15 7.19 6.90 6.96 15.2M
2025-02-19 7.21 7.24 6.82 7.15 23.8M
2025-02-18 7.06 7.60 7.01 7.31 41.3M
2025-02-17 6.36 6.91 6.36 6.91 5.9M
2025-02-14 6.47 6.54 6.24 6.28 10.7M
2025-02-13 6.63 6.67 6.47 6.54 8.7M
2025-02-12 6.67 6.77 6.56 6.63 9.0M
2025-02-11 6.92 6.94 6.50 6.63 12.7M
2025-02-10 6.55 6.83 6.38 6.78 14.2M
2025-02-07 6.20 6.58 6.19 6.41 13.7M
2025-02-06 6.14 6.20 5.94 6.19 16.2M
2025-02-05 5.74 6.19 5.66 6.03 19.5M
2025-01-27 5.58 5.94 5.50 5.63 24.5M
2025-01-24 5.64 5.64 5.64 5.64 4.5M
2025-01-23 6.27 6.27 6.27 6.27 4.2M
2025-01-22 7.11 7.40 6.95 6.97 9.3M
2025-01-21 7.32 7.95 7.12 7.15 10.8M
2025-01-20 7.35 7.49 7.08 7.32 9.0M
2025-01-17 7.45 7.47 7.25 7.31 6.8M
2025-01-16 7.48 7.60 7.39 7.49 6.4M
2025-01-15 7.50 7.54 7.33 7.44 7.4M
2025-01-14 7.07 7.45 7.01 7.45 9.4M
2025-01-13 6.85 7.02 6.52 6.95 6.4M
2025-01-10 7.35 7.41 6.90 6.91 8.3M
2025-01-09 7.25 7.45 7.18 7.35 7.0M
2025-01-08 7.33 7.50 6.96 7.24 7.7M
2025-01-07 6.80 7.25 6.80 7.24 9.4M
2025-01-06 7.03 7.03 6.60 6.79 8.4M
2025-01-03 7.54 7.80 6.97 7.02 10.6M
2025-01-02 7.59 7.83 7.44 7.54 10.6M