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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.45 | 24.18 | 23.38 | 24.01 | +2.61% | 0.49 | 3.41% |
| 2025-06-23 | 22.96 | 23.43 | 22.75 | 23.40 | +1.92% | 0.31 | 2.23% |
| 2025-06-20 | 23.56 | 23.83 | 22.87 | 22.96 | -2.51% | 0.46 | 3.26% |
| 2025-06-19 | 24.17 | 24.17 | 23.43 | 23.55 | -2.61% | 0.42 | 2.92% |
| 2025-06-18 | 23.85 | 24.19 | 23.60 | 24.18 | +1.13% | 0.47 | 3.26% |
| 2025-06-17 | 23.77 | 24.47 | 23.49 | 23.91 | +1.44% | 0.60 | 4.16% |
| 2025-06-16 | 22.86 | 23.67 | 22.76 | 23.57 | +2.72% | 0.44 | 3.05% |
| 2025-06-13 | 23.37 | 23.37 | 22.89 | 22.95 | -1.87% | 0.27 | 1.91% |
| 2025-06-12 | 23.30 | 23.46 | 23.20 | 23.38 | -0.17% | 0.21 | 1.50% |
| 2025-06-11 | 23.11 | 23.49 | 23.11 | 23.42 | +1.16% | 0.29 | 2.01% |
| 2025-06-10 | 23.18 | 23.55 | 23.03 | 23.15 | -0.13% | 0.43 | 3.03% |
| 2025-06-09 | 22.83 | 23.25 | 22.74 | 23.18 | +1.04% | 0.29 | 2.07% |
| 2025-06-06 | 22.89 | 22.98 | 22.69 | 22.95 | +0.26% | 0.23 | 1.67% |
| 2025-06-05 | 22.95 | 23.00 | 22.67 | 22.89 | -0.09% | 0.23 | 1.70% |
| 2025-06-04 | 22.81 | 23.01 | 22.81 | 22.91 | +0.35% | 0.18 | 1.35% |
| 2025-06-03 | 22.52 | 23.03 | 22.52 | 22.83 | +0.48% | 0.19 | 1.42% |
| 2025-05-30 | 23.22 | 23.22 | 22.67 | 22.72 | -2.09% | 0.26 | 1.91% |
| 2025-05-29 | 23.18 | 23.54 | 23.00 | 23.20 | +0.47% | 0.33 | 2.36% |
| 2025-05-28 | 23.10 | 23.32 | 22.97 | 23.09 | +0.04% | 0.21 | 1.51% |
| 2025-05-27 | 23.21 | 23.32 | 22.87 | 23.08 | -0.94% | 0.21 | 1.50% |