古鳌科技 sz.300551
13.45
-2.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.70 | 13.95 | 13.38 | 13.45 | -2.04% | 1.54 | 3.34% |
| 2026-05-21 | 14.26 | 14.80 | 13.62 | 13.73 | -3.65% | 1.60 | 3.31% |
| 2026-05-20 | 14.28 | 14.51 | 13.83 | 14.25 | -1.18% | 1.37 | 2.86% |
| 2026-05-19 | 14.11 | 14.46 | 14.04 | 14.42 | +1.19% | 0.94 | 1.94% |
| 2026-05-18 | 14.59 | 14.65 | 14.17 | 14.25 | -2.86% | 1.16 | 2.38% |
| 2026-05-15 | 15.00 | 15.07 | 14.55 | 14.67 | -2.52% | 1.26 | 2.51% |
| 2026-05-14 | 15.55 | 15.58 | 15.02 | 15.05 | -3.22% | 1.24 | 2.41% |
| 2026-05-13 | 15.43 | 15.76 | 14.93 | 15.55 | +0.78% | 2.09 | 4.03% |
| 2026-05-12 | 15.80 | 15.81 | 15.11 | 15.43 | -2.89% | 2.25 | 4.30% |
| 2026-05-11 | 14.93 | 16.10 | 14.63 | 15.89 | +6.72% | 3.68 | 6.96% |
| 2026-05-08 | 14.64 | 14.95 | 14.54 | 14.89 | +1.15% | 1.18 | 2.35% |
| 2026-05-07 | 14.68 | 14.86 | 14.43 | 14.72 | 0.00% | 1.72 | 3.46% |
| 2026-05-06 | 14.43 | 14.85 | 14.43 | 14.72 | +2.58% | 1.78 | 3.57% |
| 2026-04-30 | 13.96 | 14.41 | 13.83 | 14.35 | +1.92% | 1.30 | 2.71% |
| 2026-04-29 | 13.54 | 14.27 | 13.50 | 14.08 | +3.38% | 1.44 | 3.03% |
| 2026-04-28 | 13.91 | 14.09 | 13.52 | 13.62 | -3.20% | 1.26 | 2.70% |
| 2026-04-27 | 13.60 | 14.15 | 13.37 | 14.07 | +2.70% | 1.47 | 3.14% |
| 2026-04-24 | 13.22 | 13.80 | 13.14 | 13.70 | +2.85% | 1.35 | 2.94% |
| 2026-04-23 | 13.74 | 14.00 | 13.20 | 13.32 | -3.06% | 1.45 | 3.18% |
| 2026-04-22 | 13.61 | 13.80 | 13.20 | 13.74 | -1.72% | 1.76 | 3.82% |