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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.59 | 26.91 | 26.32 | 26.82 | +0.83% | 0.73 | 4.54% |
| 2025-08-18 | 26.36 | 26.84 | 26.34 | 26.60 | +1.18% | 0.70 | 4.32% |
| 2025-08-15 | 25.93 | 26.43 | 25.80 | 26.29 | +1.39% | 0.59 | 3.71% |
| 2025-08-14 | 26.68 | 26.88 | 25.84 | 25.93 | -2.85% | 0.95 | 6.01% |
| 2025-08-13 | 26.76 | 26.92 | 26.51 | 26.69 | -0.45% | 0.72 | 4.45% |
| 2025-08-12 | 27.00 | 27.03 | 26.54 | 26.81 | -1.07% | 0.73 | 4.53% |
| 2025-08-11 | 26.93 | 27.30 | 26.70 | 27.10 | +0.67% | 1.04 | 6.39% |
| 2025-08-08 | 26.18 | 27.18 | 26.17 | 26.92 | +2.51% | 1.51 | 9.30% |
| 2025-08-07 | 26.41 | 26.61 | 26.18 | 26.26 | -0.68% | 0.51 | 3.22% |
| 2025-08-06 | 26.59 | 26.65 | 26.31 | 26.44 | -0.08% | 0.53 | 3.34% |
| 2025-08-05 | 26.28 | 26.48 | 26.19 | 26.46 | +0.76% | 0.58 | 3.64% |
| 2025-08-04 | 25.84 | 26.27 | 25.83 | 26.26 | +1.00% | 0.38 | 2.42% |
| 2025-08-01 | 25.79 | 26.07 | 25.79 | 26.00 | +0.39% | 0.38 | 2.42% |
| 2025-07-31 | 26.09 | 26.34 | 25.73 | 25.90 | -1.82% | 0.63 | 4.00% |
| 2025-07-30 | 26.25 | 26.59 | 25.98 | 26.38 | +0.27% | 0.77 | 4.84% |
| 2025-07-29 | 26.26 | 26.50 | 25.96 | 26.31 | -0.45% | 0.81 | 5.11% |
| 2025-07-28 | 26.41 | 26.53 | 26.27 | 26.43 | +0.42% | 0.83 | 5.20% |
| 2025-07-25 | 26.80 | 27.00 | 26.23 | 26.32 | -2.27% | 1.42 | 8.84% |
| 2025-07-24 | 27.74 | 27.74 | 26.62 | 26.93 | -4.74% | 2.29 | 14.00% |
| 2025-07-23 | 27.71 | 29.70 | 26.90 | 28.27 | +1.73% | 3.33 | 19.48% |