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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.51 | 13.05 | 12.47 | 12.92 | +3.19% | 3.43 | 7.87% |
| 2025-09-15 | 12.68 | 12.83 | 12.47 | 12.52 | -0.32% | 2.36 | 5.51% |
| 2025-09-12 | 12.42 | 12.66 | 12.35 | 12.56 | +0.56% | 2.30 | 5.42% |
| 2025-09-11 | 12.18 | 12.62 | 11.95 | 12.49 | +2.21% | 2.51 | 6.00% |
| 2025-09-10 | 12.32 | 12.42 | 12.11 | 12.22 | -0.08% | 1.45 | 3.49% |
| 2025-09-09 | 12.50 | 12.54 | 12.17 | 12.23 | -2.39% | 1.61 | 3.85% |
| 2025-09-08 | 12.15 | 12.68 | 12.06 | 12.53 | +3.47% | 3.03 | 7.16% |
| 2025-09-05 | 11.71 | 12.11 | 11.46 | 12.11 | +3.50% | 1.72 | 4.29% |
| 2025-09-04 | 11.80 | 12.20 | 11.50 | 11.70 | -1.43% | 2.04 | 5.03% |
| 2025-09-03 | 12.33 | 12.52 | 11.72 | 11.87 | -3.65% | 2.05 | 5.02% |
| 2025-09-02 | 12.49 | 12.60 | 12.02 | 12.32 | -1.68% | 2.59 | 6.22% |
| 2025-09-01 | 12.02 | 12.75 | 12.02 | 12.53 | +3.73% | 3.30 | 7.80% |
| 2025-08-29 | 11.91 | 12.22 | 11.83 | 12.08 | +1.00% | 2.60 | 6.34% |
| 2025-08-28 | 11.73 | 11.97 | 11.39 | 11.96 | +1.53% | 2.67 | 6.71% |
| 2025-08-27 | 12.44 | 12.46 | 11.77 | 11.78 | -5.38% | 3.59 | 8.73% |
| 2025-08-26 | 12.50 | 12.63 | 12.34 | 12.45 | -1.11% | 2.46 | 5.81% |
| 2025-08-25 | 12.81 | 12.90 | 12.50 | 12.59 | -0.71% | 4.17 | 9.71% |
| 2025-08-22 | 12.12 | 12.85 | 12.11 | 12.68 | +2.92% | 4.77 | 11.22% |
| 2025-08-21 | 12.87 | 13.00 | 12.22 | 12.32 | +0.08% | 4.34 | 10.25% |
| 2025-08-20 | 12.39 | 12.45 | 12.03 | 12.31 | -1.12% | 3.89 | 9.38% |