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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.42 | 8.69 | 8.41 | 8.68 | +3.33% | 0.72 | 2.41% |
| 2025-05-23 | 8.56 | 8.72 | 8.38 | 8.40 | -2.21% | 0.73 | 2.48% |
| 2025-05-22 | 8.70 | 8.86 | 8.56 | 8.59 | -2.05% | 0.60 | 2.02% |
| 2025-05-21 | 8.93 | 8.93 | 8.73 | 8.77 | -2.12% | 0.63 | 2.08% |
| 2025-05-20 | 8.76 | 8.96 | 8.65 | 8.96 | +2.52% | 1.03 | 3.36% |
| 2025-05-19 | 8.56 | 8.79 | 8.48 | 8.74 | +2.22% | 0.83 | 2.77% |
| 2025-05-16 | 8.60 | 8.70 | 8.50 | 8.55 | -0.47% | 0.56 | 1.88% |
| 2025-05-15 | 8.85 | 8.85 | 8.56 | 8.59 | -2.83% | 0.69 | 2.31% |
| 2025-05-14 | 8.69 | 9.03 | 8.61 | 8.84 | +1.49% | 1.19 | 3.91% |
| 2025-05-13 | 8.89 | 8.92 | 8.67 | 8.71 | -0.68% | 0.77 | 2.56% |
| 2025-05-12 | 8.72 | 8.80 | 8.60 | 8.77 | +1.98% | 0.77 | 2.55% |
| 2025-05-09 | 8.80 | 8.80 | 8.56 | 8.60 | -2.71% | 0.76 | 2.53% |
| 2025-05-08 | 8.60 | 8.86 | 8.59 | 8.84 | +2.20% | 0.88 | 2.93% |
| 2025-05-07 | 8.92 | 9.05 | 8.53 | 8.65 | -0.69% | 1.23 | 4.08% |
| 2025-05-06 | 8.29 | 8.81 | 8.29 | 8.71 | +5.07% | 1.49 | 5.03% |