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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.30 | 18.50 | 17.97 | 18.33 | +1.66% | 2.48 | 4.00% |
| 2026-02-12 | 17.10 | 18.29 | 17.05 | 18.03 | +5.44% | 3.57 | 5.91% |
| 2026-02-11 | 17.18 | 17.51 | 17.05 | 17.10 | -1.10% | 1.36 | 2.32% |
| 2026-02-10 | 17.22 | 17.50 | 17.01 | 17.29 | +0.41% | 1.79 | 3.06% |
| 2026-02-09 | 17.60 | 17.78 | 16.00 | 17.22 | -0.98% | 2.88 | 4.93% |
| 2026-02-06 | 16.91 | 17.63 | 16.91 | 17.39 | +1.81% | 1.80 | 3.05% |
| 2026-02-05 | 17.07 | 17.46 | 17.03 | 17.08 | -0.76% | 1.41 | 2.43% |
| 2026-02-04 | 17.29 | 17.50 | 16.95 | 17.21 | -0.46% | 1.54 | 2.65% |
| 2026-02-03 | 16.52 | 17.38 | 16.37 | 17.29 | +5.23% | 2.34 | 4.04% |
| 2026-02-02 | 16.70 | 17.05 | 16.43 | 16.43 | -2.09% | 1.43 | 2.53% |
| 2026-01-30 | 16.83 | 17.15 | 16.30 | 16.78 | -1.35% | 2.09 | 3.70% |
| 2026-01-29 | 17.64 | 17.89 | 17.00 | 17.01 | -4.17% | 2.56 | 4.35% |
| 2026-01-28 | 17.20 | 18.35 | 16.90 | 17.75 | +1.60% | 3.20 | 5.35% |
| 2026-01-27 | 17.56 | 17.87 | 16.60 | 17.47 | -1.96% | 3.08 | 5.29% |
| 2026-01-26 | 18.38 | 18.43 | 17.52 | 17.82 | -3.62% | 3.73 | 6.18% |
| 2026-01-23 | 18.02 | 18.98 | 17.80 | 18.49 | +2.61% | 4.22 | 6.73% |
| 2026-01-22 | 18.10 | 18.78 | 17.55 | 18.02 | +1.52% | 4.18 | 6.83% |
| 2026-01-21 | 17.24 | 17.90 | 17.01 | 17.75 | +1.66% | 3.02 | 5.07% |
| 2026-01-20 | 17.36 | 17.98 | 17.10 | 17.46 | -0.06% | 3.18 | 5.36% |
| 2026-01-19 | 17.63 | 17.99 | 17.30 | 17.47 | -0.96% | 2.44 | 4.10% |