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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.99 | 14.07 | 14.40 | -3.87% | 3.00 | 6.08% |
| 2026-03-20 | 17.35 | 17.40 | 14.70 | 14.98 | -13.31% | 6.11 | 11.59% |
| 2026-03-19 | 17.38 | 19.21 | 17.15 | 17.28 | -2.26% | 4.47 | 7.33% |
| 2026-03-18 | 18.58 | 18.76 | 17.09 | 17.68 | -4.79% | 3.76 | 6.24% |
| 2026-03-17 | 18.54 | 19.12 | 18.31 | 18.57 | +0.92% | 3.06 | 4.84% |
| 2026-03-16 | 18.68 | 19.25 | 18.13 | 18.40 | -1.45% | 2.22 | 3.53% |
| 2026-03-13 | 18.35 | 18.77 | 17.81 | 18.67 | +1.41% | 2.57 | 4.15% |
| 2026-03-12 | 19.31 | 19.40 | 18.28 | 18.41 | -5.15% | 2.37 | 3.74% |
| 2026-03-11 | 19.55 | 20.00 | 19.34 | 19.41 | -0.77% | 2.49 | 3.74% |
| 2026-03-10 | 19.68 | 19.68 | 19.20 | 19.56 | +2.03% | 1.60 | 2.43% |
| 2026-03-09 | 19.01 | 19.25 | 18.33 | 19.17 | -1.29% | 2.55 | 4.02% |
| 2026-03-06 | 19.19 | 19.76 | 19.16 | 19.42 | +0.31% | 1.92 | 2.90% |
| 2026-03-05 | 18.80 | 19.77 | 18.62 | 19.36 | +4.03% | 3.02 | 4.65% |
| 2026-03-04 | 18.61 | 19.45 | 18.42 | 18.61 | -0.43% | 2.41 | 3.78% |
| 2026-03-03 | 20.24 | 20.72 | 18.65 | 18.69 | -7.01% | 4.18 | 6.33% |
| 2026-03-02 | 20.26 | 20.74 | 19.80 | 20.10 | -3.13% | 4.09 | 5.99% |
| 2026-02-27 | 20.35 | 20.99 | 20.07 | 20.75 | +1.72% | 3.33 | 4.75% |
| 2026-02-26 | 20.24 | 20.67 | 19.98 | 20.40 | 0.00% | 2.99 | 4.33% |
| 2026-02-25 | 19.80 | 20.53 | 19.53 | 20.40 | +3.98% | 4.10 | 5.98% |
| 2026-02-24 | 18.62 | 20.16 | 18.62 | 19.62 | +7.04% | 4.43 | 6.64% |