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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.20 | 28.28 | 27.67 | 27.98 | -1.69% | 0.94 | 5.55% |
| 2025-09-15 | 27.79 | 28.66 | 27.65 | 28.46 | +2.30% | 1.48 | 8.66% |
| 2025-09-12 | 27.96 | 28.09 | 27.51 | 27.82 | -0.78% | 1.14 | 6.79% |
| 2025-09-11 | 28.21 | 28.44 | 27.52 | 28.04 | -0.53% | 1.45 | 8.53% |
| 2025-09-10 | 29.11 | 29.35 | 28.10 | 28.19 | -5.78% | 2.29 | 13.26% |
| 2025-09-09 | 29.24 | 32.00 | 29.24 | 29.92 | +2.50% | 3.35 | 18.11% |
| 2025-09-08 | 29.06 | 29.20 | 28.17 | 29.19 | -1.12% | 1.79 | 10.31% |
| 2025-09-05 | 28.17 | 29.60 | 27.71 | 29.52 | +2.50% | 2.76 | 15.71% |
| 2025-09-04 | 27.00 | 29.29 | 26.85 | 28.80 | +6.27% | 2.98 | 17.47% |
| 2025-09-03 | 26.60 | 27.25 | 26.13 | 27.10 | +1.61% | 1.03 | 6.38% |
| 2025-09-02 | 26.38 | 27.10 | 26.32 | 26.67 | +0.76% | 0.94 | 5.83% |
| 2025-09-01 | 26.01 | 26.58 | 26.00 | 26.47 | +1.30% | 0.48 | 2.99% |
| 2025-08-29 | 26.20 | 26.47 | 26.00 | 26.13 | -0.34% | 0.48 | 3.00% |
| 2025-08-28 | 26.04 | 26.54 | 25.23 | 26.22 | +0.65% | 0.71 | 4.56% |
| 2025-08-27 | 27.05 | 27.17 | 26.03 | 26.05 | -3.63% | 0.72 | 4.48% |
| 2025-08-26 | 26.85 | 27.26 | 26.52 | 27.03 | +0.71% | 0.70 | 4.29% |
| 2025-08-25 | 26.84 | 26.99 | 26.66 | 26.84 | +0.04% | 0.67 | 4.11% |
| 2025-08-22 | 27.04 | 27.04 | 26.60 | 26.83 | -0.30% | 0.54 | 3.34% |
| 2025-08-21 | 26.96 | 27.28 | 26.72 | 26.91 | -0.19% | 0.74 | 4.54% |
| 2025-08-20 | 26.74 | 26.96 | 26.50 | 26.96 | +0.52% | 0.58 | 3.61% |