盘古智能 sz.301456
31.35
+2.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.80 | 31.52 | 30.28 | 31.35 | +2.99% | 0.52 | 2.82% |
| 2026-05-21 | 31.81 | 32.10 | 30.42 | 30.44 | -4.34% | 0.62 | 3.36% |
| 2026-05-20 | 32.06 | 32.20 | 31.48 | 31.82 | -1.30% | 0.58 | 3.09% |
| 2026-05-19 | 31.84 | 32.46 | 31.60 | 32.24 | +0.69% | 0.83 | 4.37% |
| 2026-05-18 | 31.18 | 32.82 | 30.88 | 32.02 | +2.69% | 1.07 | 5.67% |
| 2026-05-15 | 30.72 | 31.48 | 30.39 | 31.18 | +0.97% | 0.53 | 2.88% |
| 2026-05-14 | 31.68 | 31.71 | 30.88 | 30.88 | -2.09% | 0.43 | 2.31% |
| 2026-05-13 | 31.08 | 31.98 | 30.91 | 31.54 | +0.93% | 0.60 | 3.21% |
| 2026-05-12 | 32.18 | 32.18 | 30.91 | 31.25 | -1.91% | 0.52 | 2.81% |
| 2026-05-11 | 31.68 | 32.20 | 31.55 | 31.86 | +0.76% | 0.58 | 3.09% |
| 2026-05-08 | 31.99 | 31.99 | 31.51 | 31.62 | -1.19% | 0.52 | 2.76% |
| 2026-05-07 | 31.81 | 32.39 | 31.79 | 32.00 | +0.57% | 0.64 | 3.35% |
| 2026-05-06 | 31.40 | 32.17 | 31.38 | 31.82 | +1.53% | 0.79 | 4.19% |
| 2026-04-30 | 31.16 | 31.66 | 31.02 | 31.34 | +0.58% | 0.56 | 3.02% |
| 2026-04-29 | 31.30 | 31.40 | 30.60 | 31.16 | -0.19% | 0.73 | 3.99% |
| 2026-04-28 | 30.65 | 31.48 | 30.65 | 31.22 | +1.13% | 0.82 | 4.44% |
| 2026-04-27 | 29.92 | 31.12 | 29.68 | 30.87 | +4.01% | 0.81 | 4.46% |
| 2026-04-24 | 29.58 | 29.88 | 29.35 | 29.68 | -0.34% | 0.34 | 1.92% |
| 2026-04-23 | 30.19 | 30.35 | 29.66 | 29.78 | -1.29% | 0.34 | 1.88% |
| 2026-04-22 | 29.79 | 30.36 | 29.63 | 30.17 | +0.97% | 0.45 | 2.46% |