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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.18 | 12.88 | 12.15 | 12.45 | -0.56% | 6.65 | 15.66% |
| 2025-08-18 | 11.68 | 13.56 | 11.46 | 12.52 | +7.28% | 8.96 | 21.40% |
| 2025-08-15 | 11.30 | 11.83 | 11.03 | 11.67 | +2.64% | 3.84 | 9.87% |
| 2025-08-14 | 11.34 | 11.70 | 11.25 | 11.37 | +0.26% | 2.94 | 7.54% |
| 2025-08-13 | 11.51 | 11.52 | 11.27 | 11.34 | -1.73% | 2.36 | 6.12% |
| 2025-08-12 | 11.59 | 11.65 | 11.37 | 11.54 | -0.52% | 2.08 | 5.35% |
| 2025-08-11 | 11.33 | 11.70 | 11.33 | 11.60 | +0.17% | 2.76 | 7.04% |
| 2025-08-08 | 11.35 | 12.09 | 11.10 | 11.58 | +2.21% | 4.39 | 11.12% |
| 2025-08-07 | 11.35 | 11.43 | 11.20 | 11.33 | 0.00% | 1.98 | 5.17% |
| 2025-08-06 | 11.19 | 11.38 | 11.08 | 11.33 | +1.25% | 1.83 | 4.80% |
| 2025-08-05 | 11.11 | 11.19 | 11.01 | 11.19 | +0.81% | 1.33 | 3.52% |
| 2025-08-04 | 11.00 | 11.10 | 10.83 | 11.10 | +0.18% | 1.16 | 3.12% |
| 2025-08-01 | 11.00 | 11.09 | 10.81 | 11.08 | +0.73% | 1.86 | 5.01% |
| 2025-07-31 | 11.23 | 11.38 | 10.97 | 11.00 | -2.74% | 1.98 | 5.24% |
| 2025-07-30 | 11.60 | 11.61 | 11.20 | 11.31 | -2.25% | 1.98 | 5.14% |
| 2025-07-29 | 11.57 | 11.58 | 11.25 | 11.57 | -0.26% | 2.59 | 6.71% |
| 2025-07-28 | 11.51 | 11.64 | 11.41 | 11.60 | +0.26% | 2.11 | 5.40% |
| 2025-07-25 | 11.58 | 11.69 | 11.39 | 11.57 | -1.28% | 2.72 | 6.97% |
| 2025-07-24 | 11.50 | 11.90 | 11.50 | 11.72 | +2.18% | 4.80 | 12.12% |
| 2025-07-23 | 11.33 | 11.66 | 11.17 | 11.47 | +0.61% | 3.46 | 8.92% |