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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.30 | 30.68 | 29.96 | 30.00 | -0.89% | 0.39 | 2.13% |
| 2026-02-12 | 30.06 | 30.50 | 29.85 | 30.27 | +0.63% | 0.35 | 1.91% |
| 2026-02-11 | 30.30 | 30.30 | 30.01 | 30.08 | -0.69% | 0.25 | 1.35% |
| 2026-02-10 | 30.50 | 30.50 | 30.10 | 30.29 | -0.66% | 0.34 | 1.88% |
| 2026-02-09 | 29.85 | 30.52 | 29.85 | 30.49 | +2.73% | 0.39 | 2.15% |
| 2026-02-06 | 29.49 | 29.95 | 29.34 | 29.68 | +0.64% | 0.33 | 1.81% |
| 2026-02-05 | 29.97 | 29.97 | 29.34 | 29.49 | -1.54% | 0.31 | 1.71% |
| 2026-02-04 | 29.90 | 30.73 | 29.75 | 29.95 | -0.07% | 0.43 | 2.33% |
| 2026-02-03 | 29.66 | 29.98 | 29.31 | 29.97 | +1.22% | 0.35 | 1.96% |
| 2026-02-02 | 30.03 | 30.22 | 29.53 | 29.61 | -0.70% | 0.36 | 1.98% |
| 2026-01-30 | 29.38 | 29.95 | 29.05 | 29.82 | +1.50% | 0.50 | 2.81% |
| 2026-01-29 | 30.20 | 30.65 | 29.37 | 29.38 | -3.64% | 0.80 | 4.44% |
| 2026-01-28 | 31.25 | 31.25 | 30.37 | 30.49 | -2.81% | 0.58 | 3.12% |
| 2026-01-27 | 31.04 | 31.45 | 29.93 | 31.37 | +0.64% | 0.73 | 3.93% |
| 2026-01-26 | 31.93 | 32.26 | 30.83 | 31.17 | -3.29% | 0.97 | 5.12% |
| 2026-01-23 | 31.90 | 32.42 | 31.81 | 32.23 | +1.07% | 0.81 | 4.16% |
| 2026-01-22 | 32.10 | 32.30 | 31.72 | 31.89 | -1.36% | 0.68 | 3.53% |
| 2026-01-21 | 31.85 | 32.35 | 31.33 | 32.33 | +0.97% | 0.90 | 4.66% |
| 2026-01-20 | 33.21 | 33.21 | 31.71 | 32.02 | -4.90% | 1.77 | 9.04% |
| 2026-01-19 | 31.74 | 33.68 | 31.58 | 33.67 | +5.85% | 2.44 | 12.23% |