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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.72 | 11.80 | 11.31 | 11.40 | -3.96% | 3.92 | 10.09% |
| 2025-07-21 | 11.75 | 11.93 | 11.59 | 11.87 | +1.11% | 3.48 | 8.54% |
| 2025-07-18 | 11.91 | 12.00 | 11.70 | 11.74 | -1.68% | 3.65 | 8.98% |
| 2025-07-17 | 12.09 | 12.28 | 11.85 | 11.94 | -0.83% | 4.93 | 11.91% |
| 2025-07-16 | 12.39 | 12.49 | 11.94 | 12.04 | -5.42% | 6.73 | 16.14% |
| 2025-07-15 | 13.02 | 13.25 | 12.50 | 12.73 | -3.34% | 10.19 | 23.08% |
| 2025-07-14 | 13.00 | 14.16 | 12.75 | 13.17 | +7.77% | 17.05 | 37.06% |
| 2025-07-11 | 11.23 | 12.22 | 11.23 | 12.22 | +20.04% | 9.81 | 23.56% |
| 2025-07-10 | 10.31 | 10.44 | 10.13 | 10.18 | -2.02% | 1.90 | 5.36% |
| 2025-07-09 | 10.38 | 10.55 | 10.25 | 10.39 | -2.35% | 2.74 | 7.64% |
| 2025-07-08 | 10.67 | 11.02 | 10.61 | 10.64 | +2.60% | 4.30 | 11.54% |
| 2025-07-07 | 10.08 | 10.38 | 10.00 | 10.37 | +3.39% | 1.93 | 5.48% |
| 2025-07-04 | 10.17 | 10.27 | 9.91 | 10.03 | -1.28% | 1.97 | 5.64% |
| 2025-07-03 | 10.20 | 10.28 | 10.09 | 10.16 | 0.00% | 1.25 | 3.58% |
| 2025-07-02 | 10.35 | 10.40 | 10.07 | 10.16 | -2.87% | 1.94 | 5.53% |
| 2025-07-01 | 10.76 | 10.78 | 10.22 | 10.46 | -2.79% | 3.51 | 9.77% |
| 2025-06-30 | 10.83 | 10.98 | 10.69 | 10.76 | -1.28% | 3.13 | 8.38% |
| 2025-06-27 | 11.21 | 11.59 | 10.87 | 10.90 | -4.47% | 5.03 | 13.00% |
| 2025-06-26 | 11.00 | 11.66 | 10.84 | 11.41 | +3.63% | 7.03 | 18.22% |
| 2025-06-25 | 10.41 | 11.14 | 10.38 | 11.01 | +3.09% | 6.02 | 16.14% |