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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.90 | 30.54 | 28.54 | 28.78 | -5.05% | 0.90 | 5.06% |
| 2026-03-20 | 31.19 | 31.95 | 30.20 | 30.31 | -2.41% | 1.27 | 6.74% |
| 2026-03-19 | 31.65 | 32.32 | 30.98 | 31.06 | -3.87% | 1.19 | 6.24% |
| 2026-03-18 | 32.32 | 32.98 | 31.50 | 32.31 | -2.24% | 1.63 | 8.38% |
| 2026-03-17 | 32.10 | 33.81 | 31.70 | 33.05 | +1.41% | 2.53 | 12.60% |
| 2026-03-16 | 32.75 | 33.78 | 32.01 | 32.59 | -0.49% | 2.22 | 11.19% |
| 2026-03-13 | 31.65 | 34.30 | 31.13 | 32.75 | +2.92% | 3.02 | 15.26% |
| 2026-03-12 | 30.97 | 32.10 | 30.27 | 31.82 | +2.71% | 1.61 | 8.46% |
| 2026-03-11 | 31.11 | 31.38 | 30.85 | 30.98 | -0.35% | 0.50 | 2.66% |
| 2026-03-10 | 30.22 | 31.11 | 30.21 | 31.09 | +3.63% | 0.47 | 2.55% |
| 2026-03-09 | 30.07 | 30.35 | 29.48 | 30.00 | -1.22% | 0.37 | 2.03% |
| 2026-03-06 | 29.79 | 30.49 | 29.43 | 30.37 | +2.19% | 0.29 | 1.60% |
| 2026-03-05 | 29.80 | 30.22 | 29.50 | 29.72 | +2.55% | 0.37 | 2.07% |
| 2026-03-04 | 28.80 | 29.57 | 28.26 | 28.98 | +0.42% | 0.45 | 2.57% |
| 2026-03-03 | 30.59 | 30.94 | 28.58 | 28.86 | -5.69% | 0.64 | 3.53% |
| 2026-03-02 | 30.91 | 31.31 | 30.23 | 30.60 | -2.45% | 0.48 | 2.59% |
| 2026-02-27 | 31.42 | 31.62 | 31.24 | 31.37 | -0.35% | 0.46 | 2.41% |
| 2026-02-26 | 31.08 | 31.48 | 30.87 | 31.48 | +1.29% | 0.53 | 2.81% |
| 2026-02-25 | 30.83 | 31.12 | 30.52 | 31.08 | +1.50% | 0.48 | 2.58% |
| 2026-02-24 | 30.00 | 30.76 | 30.00 | 30.62 | +2.07% | 0.43 | 2.30% |