古鳌科技(300551)股票行情
古鳌科技(300551)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 12.88 | 13.15 | 0.23 | 1.78% | 12.71 | 13.18 | 257836 | 33450.84 | 7.60% | 0.00 |
| 2025-09-16 | 12.51 | 12.92 | 0.40 | 3.19% | 12.47 | 13.05 | 266974 | 34345.73 | 7.87% | 1.00 |
| 2025-09-15 | 12.68 | 12.52 | -0.04 | -0.32% | 12.47 | 12.83 | 186969 | 23616.67 | 5.51% | 0.00 |
| 2025-09-12 | 12.42 | 12.56 | 0.07 | 0.56% | 12.35 | 12.66 | 183669 | 22998.63 | 5.42% | 8.00 |
| 2025-09-11 | 12.18 | 12.49 | 0.27 | 2.21% | 11.95 | 12.62 | 203464 | 25084.42 | 6.00% | 39.00 |
| 2025-09-10 | 12.32 | 12.22 | -0.01 | -0.08% | 12.11 | 12.42 | 118207 | 14479.53 | 3.49% | 0.00 |
| 2025-09-09 | 12.50 | 12.23 | -0.30 | -2.39% | 12.17 | 12.54 | 130485 | 16082.73 | 3.85% | 0.00 |
| 2025-09-08 | 12.15 | 12.53 | 0.42 | 3.47% | 12.06 | 12.68 | 242624 | 30319.74 | 7.16% | 0.00 |
| 2025-09-05 | 11.71 | 12.11 | 0.41 | 3.50% | 11.46 | 12.11 | 145549 | 17220.03 | 4.29% | 0.00 |
| 2025-09-04 | 11.80 | 11.70 | -0.17 | -1.43% | 11.50 | 12.20 | 170658 | 20352.34 | 5.03% | 0.00 |
| 2025-09-03 | 12.33 | 11.87 | -0.45 | -3.65% | 11.72 | 12.52 | 170076 | 20547.87 | 5.02% | 4.00 |
| 2025-09-02 | 12.49 | 12.32 | -0.21 | -1.68% | 12.02 | 12.60 | 210890 | 25917.49 | 6.22% | 0.00 |
| 2025-09-01 | 12.02 | 12.53 | 0.45 | 3.73% | 12.02 | 12.75 | 264516 | 32953.64 | 7.80% | 46.00 |
| 2025-08-29 | 11.91 | 12.08 | 0.12 | 1.00% | 11.83 | 12.22 | 214863 | 25957.01 | 6.34% | 3.00 |
| 2025-08-28 | 11.73 | 11.96 | 0.18 | 1.53% | 11.39 | 11.97 | 227617 | 26746.10 | 6.71% | 0.00 |
| 2025-08-27 | 12.44 | 11.78 | -0.67 | -5.38% | 11.77 | 12.46 | 295888 | 35917.28 | 8.73% | 0.00 |
| 2025-08-26 | 12.50 | 12.45 | -0.14 | -1.11% | 12.34 | 12.63 | 196981 | 24631.89 | 5.81% | 0.00 |
| 2025-08-25 | 12.81 | 12.59 | -0.09 | -0.71% | 12.50 | 12.90 | 329220 | 41678.24 | 9.71% | 2.00 |
| 2025-08-22 | 12.12 | 12.68 | 0.36 | 2.92% | 12.11 | 12.85 | 380577 | 47731.28 | 11.22% | 23.00 |
| 2025-08-21 | 12.87 | 12.32 | 0.01 | 0.08% | 12.22 | 13.00 | 347542 | 43362.16 | 10.25% | 2.00 |
| 2025-08-20 | 12.39 | 12.31 | -0.14 | -1.12% | 12.03 | 12.45 | 318087 | 38942.36 | 9.38% | 2.00 |
| 2025-08-19 | 12.18 | 12.45 | -0.07 | -0.56% | 12.15 | 12.88 | 530858 | 66492.05 | 15.66% | 0.00 |
| 2025-08-18 | 11.68 | 12.52 | 0.85 | 7.28% | 11.46 | 13.56 | 725622 | 89555.61 | 21.40% | 68.00 |
| 2025-08-15 | 11.30 | 11.67 | 0.30 | 2.64% | 11.03 | 11.83 | 334700 | 38379.30 | 9.87% | 21.00 |
| 2025-08-14 | 11.34 | 11.37 | 0.03 | 0.26% | 11.25 | 11.70 | 255730 | 29390.49 | 7.54% | 12.00 |
| 2025-08-13 | 11.51 | 11.34 | -0.20 | -1.73% | 11.27 | 11.52 | 207348 | 23579.94 | 6.12% | 5.00 |
| 2025-08-12 | 11.59 | 11.54 | -0.06 | -0.52% | 11.37 | 11.65 | 181314 | 20815.57 | 5.35% | 0.00 |
| 2025-08-11 | 11.33 | 11.60 | 0.02 | 0.17% | 11.33 | 11.70 | 238698 | 27589.15 | 7.04% | 0.00 |
| 2025-08-08 | 11.35 | 11.58 | 0.25 | 2.21% | 11.10 | 12.09 | 377100 | 43858.29 | 11.12% | 17.00 |
| 2025-08-07 | 11.35 | 11.33 | 0.00 | 0.00% | 11.20 | 11.43 | 175217 | 19848.61 | 5.17% | 0.00 |
| 2025-08-06 | 11.19 | 11.33 | 0.14 | 1.25% | 11.08 | 11.38 | 162800 | 18342.22 | 4.80% | 1.00 |
| 2025-08-05 | 11.11 | 11.19 | 0.09 | 0.81% | 11.01 | 11.19 | 119255 | 13259.56 | 3.52% | 0.00 |
| 2025-08-04 | 11.00 | 11.10 | 0.02 | 0.18% | 10.83 | 11.10 | 105843 | 11604.93 | 3.12% | 5.00 |
| 2025-08-01 | 11.00 | 11.08 | 0.08 | 0.73% | 10.81 | 11.09 | 169947 | 18579.44 | 5.01% | 0.00 |
| 2025-07-31 | 11.23 | 11.00 | -0.31 | -2.74% | 10.97 | 11.38 | 177657 | 19840.38 | 5.24% | 0.00 |
| 2025-07-30 | 11.60 | 11.31 | -0.26 | -2.25% | 11.20 | 11.61 | 174273 | 19806.50 | 5.14% | 0.00 |
| 2025-07-29 | 11.57 | 11.57 | -0.03 | -0.26% | 11.25 | 11.58 | 227529 | 25929.35 | 6.71% | 1.00 |
| 2025-07-28 | 11.51 | 11.60 | 0.03 | 0.26% | 11.41 | 11.64 | 182946 | 21129.42 | 5.40% | 0.00 |
| 2025-07-25 | 11.58 | 11.57 | -0.15 | -1.28% | 11.39 | 11.69 | 236357 | 27222.63 | 6.97% | 0.00 |
| 2025-07-24 | 11.50 | 11.72 | 0.25 | 2.18% | 11.50 | 11.90 | 410809 | 48046.78 | 12.12% | 22.00 |
| 2025-07-23 | 11.33 | 11.47 | 0.07 | 0.61% | 11.17 | 11.66 | 302331 | 34590.32 | 8.92% | 0.00 |
| 2025-07-22 | 11.72 | 11.40 | -0.47 | -3.96% | 11.31 | 11.80 | 342179 | 39180.43 | 10.09% | 18.00 |
| 2025-07-21 | 11.75 | 11.87 | 0.13 | 1.11% | 11.59 | 11.93 | 294288 | 34760.40 | 8.54% | 0.00 |
| 2025-07-18 | 11.91 | 11.74 | -0.20 | -1.68% | 11.70 | 12.00 | 309504 | 36480.24 | 8.98% | 53.00 |
| 2025-07-17 | 12.09 | 11.94 | -0.10 | -0.83% | 11.85 | 12.28 | 410613 | 49282.76 | 11.91% | 32.00 |
| 2025-07-16 | 12.39 | 12.04 | -0.69 | -5.42% | 11.94 | 12.49 | 556348 | 67262.03 | 16.14% | 14.00 |
| 2025-07-15 | 13.02 | 12.73 | -0.44 | -3.34% | 12.50 | 13.25 | 795868 | 101856.18 | 23.08% | 69.00 |
| 2025-07-14 | 13.00 | 13.17 | 0.95 | 7.77% | 12.75 | 14.16 | 1277702 | 170534.38 | 37.06% | 0.00 |
| 2025-07-11 | 11.23 | 12.22 | 2.04 | 20.04% | 11.23 | 12.22 | 812143 | 98115.38 | 23.56% | 0.00 |
| 2025-07-10 | 10.31 | 10.18 | -0.21 | -2.02% | 10.13 | 10.44 | 184919 | 18965.79 | 5.36% | 25.00 |
| 2025-07-09 | 10.38 | 10.39 | -0.25 | -2.35% | 10.25 | 10.55 | 263502 | 27355.09 | 7.64% | 0.00 |
| 2025-07-08 | 10.67 | 10.64 | 0.27 | 2.60% | 10.61 | 11.02 | 397792 | 42988.83 | 11.54% | 0.00 |
| 2025-07-07 | 10.08 | 10.37 | 0.34 | 3.39% | 10.00 | 10.38 | 189011 | 19340.11 | 5.48% | 0.00 |
| 2025-07-04 | 10.17 | 10.03 | -0.13 | -1.28% | 9.91 | 10.27 | 194502 | 19672.83 | 5.64% | 0.00 |
| 2025-07-03 | 10.20 | 10.16 | 0.00 | 0.00% | 10.09 | 10.28 | 123402 | 12542.50 | 3.58% | 0.00 |
| 2025-07-02 | 10.35 | 10.16 | -0.30 | -2.87% | 10.07 | 10.40 | 190541 | 19400.65 | 5.53% | 3.00 |
| 2025-07-01 | 10.76 | 10.46 | -0.30 | -2.79% | 10.22 | 10.78 | 336917 | 35136.31 | 9.77% | 0.00 |
| 2025-06-30 | 10.83 | 10.76 | -0.14 | -1.28% | 10.69 | 10.98 | 288765 | 31267.65 | 8.38% | 8.00 |
| 2025-06-27 | 11.21 | 10.90 | -0.51 | -4.47% | 10.87 | 11.59 | 448187 | 50260.57 | 13.00% | 0.00 |
| 2025-06-26 | 11.00 | 11.41 | 0.40 | 3.63% | 10.84 | 11.66 | 628326 | 70318.88 | 18.22% | 10.00 |
| 2025-06-25 | 10.41 | 11.01 | 0.33 | 3.09% | 10.38 | 11.14 | 556468 | 60185.98 | 16.14% | 0.00 |
| 2025-06-24 | 10.48 | 10.68 | 0.15 | 1.42% | 10.25 | 10.82 | 437250 | 46175.98 | 12.68% | 49.00 |
| 2025-06-23 | 9.94 | 10.53 | 0.40 | 3.95% | 9.85 | 10.60 | 394769 | 41016.37 | 11.45% | 49.00 |
| 2025-06-20 | 10.10 | 10.13 | -0.19 | -1.84% | 9.53 | 10.63 | 439597 | 43863.86 | 12.75% | 30.00 |
| 2025-06-19 | 10.48 | 10.32 | -0.06 | -0.58% | 10.22 | 11.19 | 623851 | 66551.81 | 18.10% | 0.00 |
| 2025-06-18 | 9.76 | 10.38 | 0.63 | 6.46% | 9.72 | 10.65 | 513344 | 52843.02 | 14.89% | 22.00 |
| 2025-06-17 | 9.82 | 9.75 | -0.07 | -0.71% | 9.63 | 9.90 | 200735 | 19618.46 | 5.82% | 2.00 |
| 2025-06-16 | 9.32 | 9.82 | 0.48 | 5.14% | 9.30 | 9.84 | 240159 | 23242.35 | 6.97% | 0.00 |
| 2025-06-13 | 9.76 | 9.34 | -0.55 | -5.56% | 9.31 | 9.81 | 229958 | 21868.43 | 6.67% | 5.00 |
| 2025-06-12 | 9.59 | 9.89 | 0.09 | 0.92% | 9.51 | 10.19 | 334020 | 32987.26 | 9.69% | 10.00 |
| 2025-06-11 | 9.71 | 9.80 | 0.34 | 3.59% | 9.56 | 10.20 | 339910 | 33539.78 | 9.86% | 10.00 |
| 2025-06-10 | 9.68 | 9.46 | -0.14 | -1.46% | 9.36 | 9.95 | 250176 | 24097.91 | 7.26% | 0.00 |
| 2025-06-09 | 9.66 | 9.60 | -0.03 | -0.31% | 9.50 | 9.75 | 169069 | 16212.80 | 4.90% | 43.00 |
| 2025-06-06 | 9.79 | 9.63 | -0.30 | -3.02% | 9.62 | 10.03 | 251511 | 24537.25 | 7.30% | 12.00 |
| 2025-06-05 | 9.71 | 9.93 | 0.07 | 0.71% | 9.60 | 10.10 | 445279 | 43860.03 | 12.92% | 10.00 |
| 2025-06-04 | 9.20 | 9.86 | 0.64 | 6.94% | 9.10 | 10.49 | 511841 | 50062.50 | 14.85% | 0.00 |
| 2025-06-03 | 9.53 | 9.22 | -0.13 | -1.39% | 9.20 | 9.80 | 301515 | 28363.80 | 8.75% | 6.00 |
| 2025-05-30 | 9.03 | 9.35 | 0.29 | 3.20% | 8.97 | 9.49 | 329864 | 30470.87 | 9.57% | 1.00 |
| 2025-05-29 | 8.46 | 9.06 | 0.56 | 6.59% | 8.46 | 9.07 | 247798 | 22059.51 | 7.19% | 12.00 |
| 2025-05-28 | 8.67 | 8.50 | -0.18 | -2.07% | 8.47 | 8.78 | 81346 | 6973.70 | 2.36% | 0.00 |
深证大盘股票行情在线 K线走势图
