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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.10 | 23.38 | 22.86 | 23.30 | +1.42% | 0.24 | 1.78% |
| 2025-05-23 | 23.33 | 23.48 | 22.92 | 22.98 | -0.77% | 0.23 | 1.68% |
| 2025-05-22 | 23.30 | 23.75 | 23.05 | 23.15 | -0.64% | 0.27 | 1.96% |
| 2025-05-21 | 23.62 | 23.73 | 23.30 | 23.30 | -2.04% | 0.28 | 2.02% |
| 2025-05-20 | 23.55 | 23.80 | 23.31 | 23.79 | +1.01% | 0.34 | 2.41% |
| 2025-05-19 | 23.67 | 23.83 | 23.18 | 23.55 | -0.71% | 0.42 | 3.04% |
| 2025-05-16 | 23.94 | 24.28 | 23.32 | 23.72 | -0.21% | 0.78 | 5.55% |
| 2025-05-15 | 24.55 | 26.13 | 23.73 | 23.77 | -3.19% | 1.58 | 10.74% |
| 2025-05-14 | 23.53 | 24.67 | 23.00 | 24.55 | +4.83% | 0.78 | 5.48% |
| 2025-05-13 | 23.79 | 23.88 | 23.30 | 23.42 | -0.46% | 0.26 | 1.85% |
| 2025-05-12 | 23.36 | 23.58 | 23.12 | 23.53 | +1.76% | 0.25 | 1.80% |
| 2025-05-09 | 23.60 | 23.60 | 22.93 | 23.12 | -1.52% | 0.25 | 1.85% |
| 2025-05-08 | 22.80 | 23.55 | 22.80 | 23.48 | +2.56% | 0.34 | 2.48% |
| 2025-05-07 | 23.01 | 23.17 | 22.65 | 22.90 | +1.01% | 0.31 | 2.31% |
| 2025-05-06 | 22.22 | 22.73 | 22.22 | 22.67 | +2.19% | 0.27 | 1.99% |