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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.65 | 29.90 | 28.62 | 28.72 | -3.17% | 0.66 | 3.74% |
| 2025-11-18 | 30.13 | 30.31 | 29.56 | 29.66 | -1.56% | 0.67 | 3.70% |
| 2025-11-17 | 31.20 | 31.20 | 29.71 | 30.13 | -4.35% | 1.48 | 8.09% |
| 2025-11-14 | 29.95 | 32.00 | 29.26 | 31.50 | +4.20% | 2.29 | 12.28% |
| 2025-11-13 | 30.46 | 30.75 | 30.17 | 30.23 | -0.20% | 0.71 | 3.85% |
| 2025-11-12 | 30.90 | 31.10 | 30.06 | 30.29 | -2.13% | 0.83 | 4.48% |
| 2025-11-11 | 31.24 | 31.84 | 30.86 | 30.95 | -0.93% | 0.99 | 5.23% |
| 2025-11-10 | 30.79 | 31.24 | 30.36 | 31.24 | +1.46% | 0.85 | 4.56% |
| 2025-11-07 | 31.01 | 31.65 | 30.62 | 30.79 | -1.41% | 0.83 | 4.42% |
| 2025-11-06 | 31.34 | 31.79 | 31.07 | 31.23 | -0.73% | 0.85 | 4.48% |
| 2025-11-05 | 30.48 | 31.52 | 30.31 | 31.46 | +1.32% | 0.93 | 4.95% |
| 2025-11-04 | 32.56 | 32.56 | 30.90 | 31.05 | -4.90% | 1.48 | 7.77% |
| 2025-11-03 | 32.81 | 33.15 | 31.93 | 32.65 | +0.31% | 1.23 | 6.28% |
| 2025-10-31 | 33.01 | 33.82 | 32.43 | 32.55 | -1.66% | 1.65 | 8.23% |
| 2025-10-30 | 32.79 | 34.35 | 32.53 | 33.10 | -0.06% | 2.21 | 10.85% |
| 2025-10-29 | 31.81 | 33.45 | 31.66 | 33.12 | +3.02% | 2.39 | 12.08% |
| 2025-10-28 | 34.07 | 34.08 | 31.95 | 32.15 | -6.70% | 2.99 | 15.11% |
| 2025-10-27 | 35.75 | 36.01 | 34.22 | 34.46 | -5.69% | 3.02 | 14.33% |
| 2025-10-24 | 35.56 | 37.54 | 33.68 | 36.54 | +2.21% | 4.39 | 20.40% |
| 2025-10-23 | 35.80 | 36.40 | 34.80 | 35.75 | -3.90% | 3.40 | 15.86% |