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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.81 | 16.80 | 13.51 | 16.80 | +20.00% | 7.69 | 14.93% |
| 2025-12-16 | 14.08 | 14.38 | 13.61 | 14.00 | -0.92% | 3.59 | 7.58% |
| 2025-12-15 | 13.57 | 15.12 | 13.35 | 14.13 | +3.14% | 6.35 | 13.11% |
| 2025-12-12 | 13.70 | 13.70 | 13.70 | 13.70 | nan% | nan | nan% |
| 2025-12-11 | 13.70 | 13.70 | 13.70 | 13.70 | nan% | nan | nan% |
| 2025-12-10 | 13.70 | 13.70 | 13.70 | 13.70 | nan% | nan | nan% |
| 2025-12-09 | 13.70 | 13.70 | 13.70 | 13.70 | nan% | nan | nan% |
| 2025-12-08 | 13.70 | 13.70 | 13.70 | 13.70 | nan% | nan | nan% |
| 2025-12-05 | 12.57 | 13.78 | 12.47 | 13.70 | +8.90% | 2.92 | 6.49% |
| 2025-12-04 | 12.70 | 12.89 | 12.43 | 12.58 | -0.87% | 0.84 | 1.97% |
| 2025-12-03 | 13.44 | 13.52 | 12.63 | 12.69 | -4.80% | 2.11 | 4.82% |
| 2025-12-02 | 13.73 | 13.82 | 13.30 | 13.33 | -3.41% | 1.53 | 3.35% |
| 2025-12-01 | 13.59 | 13.88 | 13.40 | 13.80 | +3.14% | 2.03 | 4.38% |
| 2025-11-28 | 13.15 | 13.71 | 13.15 | 13.38 | +0.83% | 1.97 | 4.32% |
| 2025-11-27 | 13.49 | 13.61 | 13.01 | 13.27 | -0.15% | 1.94 | 4.33% |
| 2025-11-26 | 13.41 | 13.85 | 13.26 | 13.29 | -1.41% | 1.67 | 3.65% |
| 2025-11-25 | 13.40 | 13.78 | 13.36 | 13.48 | +0.97% | 1.61 | 3.48% |
| 2025-11-24 | 13.41 | 13.49 | 13.01 | 13.35 | +0.53% | 1.27 | 2.83% |
| 2025-11-21 | 13.68 | 13.88 | 13.24 | 13.28 | -4.05% | 2.06 | 4.50% |
| 2025-11-20 | 13.55 | 14.15 | 13.50 | 13.84 | +3.05% | 2.58 | 5.50% |