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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.50 | 30.42 | 27.71 | 27.79 | +0.04% | 4.68 | 26.60% |
| 2025-07-21 | 25.38 | 28.12 | 25.10 | 27.78 | +8.52% | 2.84 | 17.65% |
| 2025-07-18 | 24.80 | 26.30 | 24.54 | 25.60 | +3.23% | 1.53 | 9.88% |
| 2025-07-17 | 24.55 | 24.83 | 24.41 | 24.80 | +1.06% | 0.33 | 2.21% |
| 2025-07-16 | 24.36 | 24.61 | 24.27 | 24.54 | +0.66% | 0.35 | 2.36% |
| 2025-07-15 | 24.60 | 24.70 | 24.15 | 24.38 | -1.49% | 0.30 | 2.04% |
| 2025-07-14 | 24.42 | 24.81 | 24.31 | 24.75 | +1.14% | 0.40 | 2.69% |
| 2025-07-11 | 24.44 | 24.50 | 24.11 | 24.47 | +0.12% | 0.32 | 2.16% |
| 2025-07-10 | 24.61 | 24.65 | 24.20 | 24.44 | -0.41% | 0.34 | 2.27% |
| 2025-07-09 | 24.72 | 24.86 | 24.46 | 24.54 | -0.69% | 0.39 | 2.61% |
| 2025-07-08 | 24.17 | 24.83 | 23.97 | 24.71 | +2.62% | 0.68 | 4.59% |
| 2025-07-07 | 23.85 | 24.18 | 23.65 | 24.08 | +1.30% | 0.39 | 2.66% |
| 2025-07-04 | 24.10 | 24.27 | 23.68 | 23.77 | -1.70% | 0.44 | 3.03% |
| 2025-07-03 | 24.33 | 24.43 | 24.02 | 24.18 | -1.27% | 0.48 | 3.27% |
| 2025-07-02 | 24.49 | 24.98 | 24.20 | 24.49 | +0.62% | 0.72 | 4.86% |
| 2025-07-01 | 24.47 | 24.77 | 24.16 | 24.34 | -0.49% | 0.28 | 1.87% |
| 2025-06-30 | 24.13 | 24.54 | 24.11 | 24.46 | +1.37% | 0.38 | 2.55% |
| 2025-06-27 | 23.96 | 24.40 | 23.96 | 24.13 | +0.75% | 0.40 | 2.71% |
| 2025-06-26 | 24.11 | 24.28 | 23.81 | 23.95 | -0.70% | 0.39 | 2.70% |
| 2025-06-25 | 24.10 | 24.25 | 23.80 | 24.12 | +0.46% | 0.40 | 2.75% |