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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.00 | 17.85 | 16.74 | 17.64 | +4.38% | 3.76 | 6.37% |
| 2026-01-15 | 16.93 | 17.18 | 16.55 | 16.90 | -2.31% | 3.08 | 5.41% |
| 2026-01-14 | 16.96 | 18.25 | 16.89 | 17.30 | +2.19% | 5.14 | 8.61% |
| 2026-01-13 | 18.21 | 18.21 | 16.92 | 16.93 | -7.18% | 4.67 | 7.97% |
| 2026-01-12 | 17.21 | 18.47 | 17.16 | 18.24 | +5.98% | 5.13 | 8.45% |
| 2026-01-09 | 17.56 | 17.59 | 17.06 | 17.21 | -2.27% | 3.40 | 5.80% |
| 2026-01-08 | 17.30 | 17.78 | 16.90 | 17.61 | +1.79% | 4.03 | 6.86% |
| 2026-01-07 | 16.65 | 18.29 | 16.65 | 17.30 | +5.17% | 6.37 | 10.80% |
| 2026-01-06 | 16.69 | 16.75 | 16.27 | 16.45 | -0.24% | 2.55 | 4.58% |
| 2026-01-05 | 16.64 | 16.75 | 16.20 | 16.49 | -0.90% | 3.47 | 6.24% |
| 2025-12-31 | 16.80 | 17.18 | 16.52 | 16.64 | -3.54% | 4.31 | 7.58% |
| 2025-12-30 | 17.10 | 17.90 | 16.82 | 17.25 | +0.58% | 6.29 | 10.65% |
| 2025-12-29 | 16.58 | 17.42 | 16.58 | 17.15 | -0.46% | 5.07 | 8.76% |
| 2025-12-26 | 16.00 | 18.50 | 15.86 | 17.23 | +8.64% | 8.48 | 14.44% |
| 2025-12-25 | 16.27 | 16.39 | 15.84 | 15.86 | -1.37% | 3.01 | 5.54% |
| 2025-12-24 | 15.55 | 16.28 | 15.50 | 16.08 | +3.41% | 3.63 | 6.74% |
| 2025-12-23 | 16.06 | 16.23 | 15.11 | 15.55 | -5.24% | 5.14 | 9.73% |
| 2025-12-22 | 16.66 | 16.96 | 16.32 | 16.41 | -3.36% | 5.21 | 9.30% |
| 2025-12-19 | 16.56 | 17.33 | 16.20 | 16.98 | +1.68% | 7.68 | 13.41% |
| 2025-12-18 | 16.81 | 17.50 | 15.99 | 16.70 | -0.60% | 10.43 | 18.23% |