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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.48 | 10.82 | 10.25 | 10.68 | +1.42% | 4.62 | 12.68% |
| 2025-06-23 | 9.94 | 10.60 | 9.85 | 10.53 | +3.95% | 4.10 | 11.45% |
| 2025-06-20 | 10.10 | 10.63 | 9.53 | 10.13 | -1.84% | 4.39 | 12.75% |
| 2025-06-19 | 10.48 | 11.19 | 10.22 | 10.32 | -0.58% | 6.66 | 18.10% |
| 2025-06-18 | 9.76 | 10.65 | 9.72 | 10.38 | +6.46% | 5.28 | 14.89% |
| 2025-06-17 | 9.82 | 9.90 | 9.63 | 9.75 | -0.71% | 1.96 | 5.82% |
| 2025-06-16 | 9.32 | 9.84 | 9.30 | 9.82 | +5.14% | 2.32 | 6.97% |
| 2025-06-13 | 9.76 | 9.81 | 9.31 | 9.34 | -5.56% | 2.19 | 6.67% |
| 2025-06-12 | 9.59 | 10.19 | 9.51 | 9.89 | +0.92% | 3.30 | 9.69% |
| 2025-06-11 | 9.71 | 10.20 | 9.56 | 9.80 | +3.59% | 3.35 | 9.86% |
| 2025-06-10 | 9.68 | 9.95 | 9.36 | 9.46 | -1.46% | 2.41 | 7.26% |
| 2025-06-09 | 9.66 | 9.75 | 9.50 | 9.60 | -0.31% | 1.62 | 4.90% |
| 2025-06-06 | 9.79 | 10.03 | 9.62 | 9.63 | -3.02% | 2.45 | 7.30% |
| 2025-06-05 | 9.71 | 10.10 | 9.60 | 9.93 | +0.71% | 4.39 | 12.92% |
| 2025-06-04 | 9.20 | 10.49 | 9.10 | 9.86 | +6.94% | 5.01 | 14.85% |
| 2025-06-03 | 9.53 | 9.80 | 9.20 | 9.22 | -1.39% | 2.84 | 8.75% |
| 2025-05-30 | 9.03 | 9.49 | 8.97 | 9.35 | +3.20% | 3.05 | 9.57% |
| 2025-05-29 | 8.46 | 9.07 | 8.46 | 9.06 | +6.59% | 2.21 | 7.19% |
| 2025-05-28 | 8.67 | 8.78 | 8.47 | 8.50 | -2.07% | 0.70 | 2.36% |
| 2025-05-27 | 8.60 | 8.71 | 8.54 | 8.68 | 0.00% | 0.63 | 2.13% |