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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.59 | 13.64 | 13.27 | 13.43 | -1.54% | 1.56 | 3.43% |
| 2025-11-18 | 13.50 | 13.86 | 13.45 | 13.64 | +0.52% | 1.84 | 3.97% |
| 2025-11-17 | 13.68 | 13.88 | 12.76 | 13.57 | +1.04% | 2.73 | 6.07% |
| 2025-11-14 | 13.76 | 13.84 | 13.40 | 13.43 | -3.31% | 2.02 | 4.40% |
| 2025-11-13 | 13.67 | 14.47 | 13.51 | 13.89 | +2.21% | 4.55 | 9.57% |
| 2025-11-12 | 13.57 | 13.96 | 13.21 | 13.59 | +1.27% | 3.15 | 6.80% |
| 2025-11-11 | 13.60 | 13.81 | 13.36 | 13.42 | -1.40% | 2.15 | 4.68% |
| 2025-11-10 | 12.65 | 13.67 | 12.65 | 13.61 | +7.67% | 3.61 | 7.97% |
| 2025-11-07 | 12.83 | 12.88 | 12.55 | 12.64 | -2.17% | 1.23 | 2.86% |
| 2025-11-06 | 12.85 | 13.15 | 12.75 | 12.92 | +0.78% | 1.52 | 3.47% |
| 2025-11-05 | 12.84 | 13.11 | 12.76 | 12.82 | -1.08% | 1.14 | 2.59% |
| 2025-11-04 | 13.09 | 13.11 | 12.84 | 12.96 | -1.07% | 1.18 | 2.69% |
| 2025-11-03 | 13.13 | 13.25 | 12.97 | 13.10 | -0.23% | 1.37 | 3.09% |
| 2025-10-31 | 13.18 | 13.49 | 13.09 | 13.13 | -1.80% | 2.15 | 4.79% |
| 2025-10-30 | 13.25 | 14.28 | 13.21 | 13.37 | +2.14% | 4.36 | 9.38% |
| 2025-10-29 | 13.24 | 13.44 | 13.06 | 13.09 | -1.13% | 1.82 | 4.08% |
| 2025-10-28 | 12.88 | 13.59 | 12.87 | 13.24 | +0.08% | 3.27 | 7.29% |
| 2025-10-27 | 12.31 | 13.65 | 12.31 | 13.23 | +8.35% | 4.44 | 10.03% |
| 2025-10-24 | 12.12 | 12.35 | 12.12 | 12.21 | +0.91% | 0.94 | 2.27% |
| 2025-10-23 | 12.26 | 12.33 | 11.90 | 12.10 | -1.94% | 1.07 | 2.63% |