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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.01 | 12.55 | 11.99 | 12.34 | +2.15% | 1.65 | 3.95% |
| 2025-10-21 | 11.91 | 12.17 | 11.73 | 12.08 | +2.20% | 1.22 | 2.99% |
| 2025-10-20 | 11.57 | 11.97 | 11.51 | 11.82 | +4.14% | 1.55 | 3.88% |
| 2025-10-17 | 11.97 | 12.00 | 11.35 | 11.35 | -5.34% | 1.36 | 3.44% |
| 2025-10-16 | 12.03 | 12.59 | 11.87 | 11.99 | -1.15% | 1.56 | 3.81% |
| 2025-10-15 | 11.96 | 12.24 | 11.81 | 12.13 | +1.59% | 1.06 | 2.60% |
| 2025-10-14 | 12.68 | 12.83 | 11.83 | 11.94 | -5.39% | 2.12 | 5.09% |
| 2025-10-13 | 12.25 | 12.77 | 12.01 | 12.62 | -1.33% | 1.76 | 4.16% |
| 2025-10-10 | 13.19 | 13.25 | 12.68 | 12.79 | -5.33% | 2.72 | 6.21% |
| 2025-10-09 | 13.50 | 13.68 | 13.08 | 13.51 | -0.73% | 2.36 | 5.18% |
| 2025-09-30 | 13.05 | 13.83 | 12.96 | 13.61 | +3.97% | 2.87 | 6.29% |
| 2025-09-29 | 12.95 | 13.16 | 12.52 | 13.09 | +0.54% | 2.26 | 5.18% |
| 2025-09-26 | 13.49 | 13.96 | 13.02 | 13.02 | -3.48% | 2.48 | 5.51% |
| 2025-09-25 | 13.98 | 14.10 | 13.45 | 13.49 | -3.50% | 3.35 | 7.18% |
| 2025-09-24 | 13.37 | 13.99 | 13.13 | 13.98 | +4.10% | 4.15 | 8.92% |
| 2025-09-23 | 13.42 | 13.63 | 13.00 | 13.43 | 0.00% | 3.83 | 8.46% |
| 2025-09-22 | 12.68 | 13.74 | 12.62 | 13.43 | +6.25% | 4.37 | 9.62% |
| 2025-09-19 | 12.77 | 13.03 | 12.63 | 12.64 | -1.86% | 2.10 | 4.82% |
| 2025-09-18 | 13.00 | 13.35 | 12.72 | 12.88 | -2.05% | 3.53 | 7.99% |
| 2025-09-17 | 12.88 | 13.18 | 12.71 | 13.15 | +1.78% | 3.35 | 7.60% |