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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.90 | 14.43 | 13.83 | 13.98 | +0.22% | 1.41 | 2.95% |
| 2026-04-20 | 14.00 | 14.18 | 13.75 | 13.95 | -0.36% | 1.20 | 2.55% |
| 2026-04-17 | 14.13 | 14.19 | 13.81 | 14.00 | -1.06% | 1.09 | 2.29% |
| 2026-04-16 | 13.80 | 14.22 | 13.58 | 14.15 | +2.83% | 1.48 | 3.13% |
| 2026-04-15 | 14.20 | 14.29 | 13.66 | 13.76 | -3.10% | 1.29 | 2.73% |
| 2026-04-14 | 14.18 | 14.25 | 13.98 | 14.20 | +0.92% | 0.98 | 2.04% |
| 2026-04-13 | 14.04 | 14.27 | 13.91 | 14.07 | -1.40% | 1.10 | 2.30% |
| 2026-04-10 | 14.30 | 14.67 | 14.27 | 14.27 | +0.28% | 1.66 | 3.39% |
| 2026-04-09 | 14.08 | 14.52 | 13.96 | 14.23 | +0.07% | 1.44 | 2.98% |
| 2026-04-08 | 13.71 | 14.53 | 13.71 | 14.22 | +5.72% | 2.08 | 4.33% |
| 2026-04-07 | 13.35 | 13.67 | 13.21 | 13.45 | +1.43% | 0.89 | 1.95% |
| 2026-04-03 | 13.69 | 13.70 | 13.15 | 13.26 | -1.56% | 1.10 | 2.44% |
| 2026-04-02 | 14.05 | 14.10 | 13.31 | 13.47 | -3.58% | 1.29 | 2.79% |
| 2026-04-01 | 14.00 | 14.14 | 13.81 | 13.97 | +1.53% | 1.22 | 2.58% |
| 2026-03-31 | 14.22 | 14.37 | 13.70 | 13.76 | -3.44% | 1.70 | 3.60% |
| 2026-03-30 | 14.18 | 14.68 | 14.10 | 14.25 | -1.59% | 1.32 | 2.72% |
| 2026-03-27 | 13.95 | 14.61 | 13.95 | 14.48 | +1.19% | 1.24 | 2.55% |
| 2026-03-26 | 14.39 | 14.77 | 14.12 | 14.31 | -1.99% | 2.05 | 4.21% |
| 2026-03-25 | 15.79 | 15.79 | 14.46 | 14.60 | -6.53% | 4.39 | 8.69% |
| 2026-03-24 | 14.98 | 15.66 | 14.66 | 15.62 | +8.47% | 2.91 | 5.69% |