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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.85 | 37.99 | 33.36 | 37.20 | +7.67% | 5.55 | 25.77% |
| 2025-10-21 | 33.80 | 35.06 | 33.08 | 34.55 | +2.22% | 4.17 | 20.28% |
| 2025-10-20 | 32.39 | 34.50 | 31.68 | 33.80 | +6.76% | 3.40 | 16.81% |
| 2025-10-17 | 33.08 | 33.95 | 31.30 | 31.66 | -2.46% | 2.10 | 10.75% |
| 2025-10-16 | 30.51 | 33.50 | 30.49 | 32.46 | +6.08% | 3.13 | 15.93% |
| 2025-10-15 | 30.37 | 30.92 | 29.86 | 30.60 | +2.27% | 1.01 | 5.50% |
| 2025-10-14 | 31.16 | 31.84 | 29.92 | 29.92 | -3.98% | 1.48 | 7.96% |
| 2025-10-13 | 29.65 | 31.64 | 29.10 | 31.16 | -1.36% | 1.42 | 7.63% |
| 2025-10-10 | 32.21 | 33.43 | 31.55 | 31.59 | -3.86% | 2.33 | 11.84% |
| 2025-10-09 | 31.57 | 33.00 | 30.65 | 32.86 | +4.09% | 2.57 | 13.28% |
| 2025-09-30 | 31.60 | 31.98 | 31.01 | 31.57 | -1.41% | 2.22 | 11.70% |
| 2025-09-29 | 32.51 | 33.21 | 31.10 | 32.02 | +0.06% | 3.14 | 16.25% |
| 2025-09-26 | 30.19 | 33.95 | 30.01 | 32.00 | +6.14% | 4.16 | 21.21% |
| 2025-09-25 | 30.60 | 30.98 | 29.87 | 30.15 | -2.74% | 1.85 | 10.07% |
| 2025-09-24 | 30.60 | 32.25 | 30.30 | 31.00 | -0.83% | 3.21 | 16.92% |
| 2025-09-23 | 29.42 | 31.31 | 28.58 | 31.26 | +5.64% | 2.86 | 15.76% |
| 2025-09-22 | 30.00 | 30.00 | 29.14 | 29.59 | -2.82% | 1.63 | 9.18% |
| 2025-09-19 | 28.82 | 30.76 | 28.82 | 30.45 | +3.54% | 2.85 | 15.79% |
| 2025-09-18 | 28.15 | 30.49 | 27.83 | 29.41 | +3.89% | 2.58 | 14.55% |
| 2025-09-17 | 27.83 | 28.46 | 27.68 | 28.31 | +1.18% | 1.04 | 6.10% |