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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.02 | 30.24 | 29.65 | 29.88 | -0.90% | 0.32 | 1.78% |
| 2026-04-20 | 29.81 | 30.28 | 29.57 | 30.15 | +0.97% | 0.45 | 2.49% |
| 2026-04-17 | 29.57 | 30.00 | 29.38 | 29.86 | +0.84% | 0.48 | 2.66% |
| 2026-04-16 | 29.43 | 29.66 | 28.89 | 29.61 | +1.23% | 0.44 | 2.45% |
| 2026-04-15 | 29.69 | 29.69 | 29.12 | 29.25 | -0.54% | 0.32 | 1.82% |
| 2026-04-14 | 29.14 | 29.60 | 29.13 | 29.41 | +1.55% | 0.51 | 2.85% |
| 2026-04-13 | 28.61 | 28.98 | 28.45 | 28.96 | +0.70% | 0.31 | 1.76% |
| 2026-04-10 | 28.51 | 29.08 | 28.51 | 28.76 | +1.45% | 0.39 | 2.23% |
| 2026-04-09 | 28.51 | 28.79 | 28.25 | 28.35 | -1.49% | 0.37 | 2.16% |
| 2026-04-08 | 28.19 | 28.88 | 28.13 | 28.78 | +4.28% | 0.51 | 2.94% |
| 2026-04-07 | 27.10 | 27.96 | 26.80 | 27.60 | +1.84% | 0.33 | 2.00% |
| 2026-04-03 | 28.50 | 28.63 | 27.03 | 27.10 | -4.44% | 0.60 | 3.61% |
| 2026-04-02 | 29.10 | 29.92 | 28.00 | 28.36 | -3.14% | 0.71 | 4.07% |
| 2026-04-01 | 29.47 | 29.60 | 28.83 | 29.28 | +1.35% | 0.73 | 4.12% |
| 2026-03-31 | 29.71 | 30.15 | 28.80 | 28.89 | -4.18% | 1.21 | 6.77% |
| 2026-03-30 | 28.81 | 32.74 | 28.68 | 30.15 | +4.04% | 1.75 | 9.41% |
| 2026-03-27 | 28.48 | 29.25 | 27.70 | 28.98 | +0.80% | 0.69 | 3.97% |
| 2026-03-26 | 30.51 | 30.54 | 28.42 | 28.75 | -6.41% | 1.07 | 6.04% |
| 2026-03-25 | 30.62 | 31.05 | 30.10 | 30.72 | +0.82% | 0.93 | 4.99% |
| 2026-03-24 | 29.58 | 31.26 | 28.94 | 30.47 | +5.87% | 1.41 | 7.76% |