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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.55 | 31.85 | 31.04 | 31.81 | +1.92% | 1.00 | 5.24% |
| 2026-01-15 | 31.02 | 31.41 | 31.00 | 31.21 | -0.16% | 0.66 | 3.48% |
| 2026-01-14 | 31.80 | 31.98 | 30.75 | 31.26 | -2.10% | 1.59 | 8.35% |
| 2026-01-13 | 31.52 | 32.28 | 30.82 | 31.93 | +1.33% | 1.56 | 8.12% |
| 2026-01-12 | 31.49 | 31.72 | 31.02 | 31.51 | +0.10% | 0.98 | 5.17% |
| 2026-01-09 | 31.87 | 32.20 | 31.12 | 31.48 | -0.54% | 0.98 | 5.10% |
| 2026-01-08 | 31.12 | 31.93 | 31.05 | 31.65 | +1.12% | 0.96 | 5.03% |
| 2026-01-07 | 31.13 | 31.56 | 30.80 | 31.30 | +0.68% | 0.75 | 3.97% |
| 2026-01-06 | 31.16 | 31.36 | 30.66 | 31.09 | -0.22% | 0.84 | 4.47% |
| 2026-01-05 | 31.59 | 31.66 | 30.71 | 31.16 | -1.08% | 0.92 | 4.85% |
| 2025-12-31 | 31.77 | 32.25 | 31.07 | 31.50 | -0.88% | 0.98 | 5.08% |
| 2025-12-30 | 31.86 | 32.04 | 31.06 | 31.78 | -1.06% | 1.11 | 5.82% |
| 2025-12-29 | 32.03 | 32.28 | 31.40 | 32.12 | -0.25% | 1.20 | 6.22% |
| 2025-12-26 | 31.07 | 32.58 | 31.06 | 32.20 | +2.58% | 2.24 | 11.58% |
| 2025-12-25 | 28.97 | 32.35 | 28.97 | 31.39 | +8.35% | 2.34 | 12.54% |
| 2025-12-24 | 28.52 | 29.16 | 28.30 | 28.97 | +1.58% | 0.36 | 2.05% |
| 2025-12-23 | 28.50 | 28.80 | 28.22 | 28.52 | +0.04% | 0.36 | 2.10% |
| 2025-12-22 | 28.28 | 28.57 | 28.00 | 28.51 | +1.60% | 0.36 | 2.07% |
| 2025-12-19 | 27.78 | 28.26 | 27.78 | 28.06 | +1.08% | 0.28 | 1.67% |
| 2025-12-18 | 27.70 | 28.27 | 27.70 | 27.76 | -0.82% | 0.25 | 1.50% |