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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.09 | 28.22 | 27.27 | 27.99 | +0.47% | 0.37 | 2.23% |
| 2025-12-16 | 28.89 | 28.95 | 27.76 | 27.86 | -3.30% | 0.40 | 2.37% |
| 2025-12-15 | 29.06 | 29.20 | 28.80 | 28.81 | -1.06% | 0.29 | 1.66% |
| 2025-12-12 | 28.28 | 29.47 | 28.10 | 29.12 | +2.97% | 0.72 | 4.07% |
| 2025-12-11 | 28.50 | 28.94 | 28.28 | 28.28 | -0.74% | 0.39 | 2.26% |
| 2025-12-10 | 29.00 | 29.15 | 28.45 | 28.49 | -1.49% | 0.45 | 2.59% |
| 2025-12-09 | 29.01 | 29.45 | 28.88 | 28.92 | -0.96% | 0.39 | 2.22% |
| 2025-12-08 | 29.79 | 29.79 | 29.01 | 29.20 | +0.65% | 0.49 | 2.75% |
| 2025-12-05 | 28.85 | 29.29 | 28.57 | 29.01 | +0.87% | 0.44 | 2.50% |
| 2025-12-04 | 29.00 | 29.55 | 28.53 | 28.76 | -1.91% | 0.69 | 3.93% |
| 2025-12-03 | 28.59 | 29.40 | 28.28 | 29.32 | +3.06% | 0.93 | 5.32% |
| 2025-12-02 | 28.68 | 28.83 | 28.37 | 28.45 | -1.15% | 0.34 | 1.97% |
| 2025-12-01 | 28.70 | 28.88 | 28.50 | 28.78 | +0.31% | 0.37 | 2.15% |
| 2025-11-28 | 28.20 | 28.71 | 28.01 | 28.69 | +1.56% | 0.33 | 1.90% |
| 2025-11-27 | 27.85 | 28.50 | 27.85 | 28.25 | +1.44% | 0.37 | 2.14% |
| 2025-11-26 | 28.06 | 28.35 | 27.80 | 27.85 | -1.00% | 0.32 | 1.88% |
| 2025-11-25 | 28.10 | 28.45 | 27.92 | 28.13 | +0.50% | 0.34 | 1.96% |
| 2025-11-24 | 27.53 | 28.20 | 27.53 | 27.99 | +2.30% | 0.46 | 2.71% |
| 2025-11-21 | 28.25 | 28.75 | 27.31 | 27.36 | -4.07% | 0.63 | 3.77% |
| 2025-11-20 | 28.89 | 29.05 | 28.32 | 28.52 | -0.70% | 0.40 | 2.33% |