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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-27 | 8.60 | 8.68 | 0.00 | 0.00% | 8.54 | 8.71 | 73374 | 6328.97 | 2.13% | 0.00 |
| 2025-05-26 | 8.42 | 8.68 | 0.28 | 3.33% | 8.41 | 8.69 | 83214 | 7172.99 | 2.41% | 0.00 |
| 2025-05-23 | 8.56 | 8.40 | -0.19 | -2.21% | 8.38 | 8.72 | 85442 | 7299.72 | 2.48% | 0.00 |
| 2025-05-22 | 8.70 | 8.59 | -0.18 | -2.05% | 8.56 | 8.86 | 69523 | 6032.01 | 2.02% | 0.00 |
| 2025-05-21 | 8.93 | 8.77 | -0.19 | -2.12% | 8.73 | 8.93 | 71862 | 6329.61 | 2.08% | 0.00 |
| 2025-05-20 | 8.76 | 8.96 | 0.22 | 2.52% | 8.65 | 8.96 | 115847 | 10262.10 | 3.36% | 0.00 |
| 2025-05-19 | 8.56 | 8.74 | 0.19 | 2.22% | 8.48 | 8.79 | 95405 | 8256.88 | 2.77% | 0.00 |
| 2025-05-16 | 8.60 | 8.55 | -0.04 | -0.47% | 8.50 | 8.70 | 64717 | 5578.78 | 1.88% | 0.00 |
| 2025-05-15 | 8.85 | 8.59 | -0.25 | -2.83% | 8.56 | 8.85 | 79803 | 6897.70 | 2.31% | 0.00 |
| 2025-05-14 | 8.69 | 8.84 | 0.13 | 1.49% | 8.61 | 9.03 | 134948 | 11861.50 | 3.91% | 0.00 |
| 2025-05-13 | 8.89 | 8.71 | -0.06 | -0.68% | 8.67 | 8.92 | 88264 | 7734.92 | 2.56% | 0.00 |
| 2025-05-12 | 8.72 | 8.77 | 0.17 | 1.98% | 8.60 | 8.80 | 87796 | 7653.63 | 2.55% | 0.00 |
| 2025-05-09 | 8.80 | 8.60 | -0.24 | -2.71% | 8.56 | 8.80 | 87313 | 7550.50 | 2.53% | 0.00 |
| 2025-05-08 | 8.60 | 8.84 | 0.19 | 2.20% | 8.59 | 8.86 | 100930 | 8849.89 | 2.93% | 0.00 |
| 2025-05-07 | 8.92 | 8.65 | -0.06 | -0.69% | 8.53 | 9.05 | 140629 | 12292.74 | 4.08% | 0.00 |
| 2025-05-06 | 8.29 | 8.71 | 0.42 | 5.07% | 8.29 | 8.81 | 173524 | 14932.33 | 5.03% | 0.00 |
| 2025-04-30 | 8.05 | 8.29 | 0.28 | 3.50% | 8.03 | 8.37 | 151903 | 12511.61 | 4.41% | 5.00 |
| 2025-04-29 | 7.78 | 8.01 | 0.17 | 2.17% | 7.77 | 8.29 | 126984 | 10281.79 | 3.68% | 1.00 |
| 2025-04-28 | 7.90 | 7.84 | -0.10 | -1.26% | 7.76 | 8.01 | 84986 | 6661.75 | 2.47% | 0.00 |
| 2025-04-25 | 8.10 | 7.94 | -0.18 | -2.22% | 7.89 | 8.16 | 121122 | 9667.54 | 3.51% | 0.00 |
| 2025-04-24 | 8.50 | 8.12 | -0.39 | -4.58% | 8.09 | 8.51 | 141924 | 11664.62 | 4.12% | 0.00 |
| 2025-04-23 | 8.65 | 8.51 | -0.22 | -2.52% | 8.45 | 8.83 | 188454 | 16220.53 | 5.47% | 50.00 |
| 2025-04-22 | 8.32 | 8.73 | 0.41 | 4.93% | 8.27 | 9.38 | 280482 | 24856.43 | 8.14% | 0.00 |
| 2025-04-21 | 8.10 | 8.32 | 0.17 | 2.09% | 8.06 | 8.40 | 89733 | 7427.59 | 2.60% | 0.00 |
| 2025-04-18 | 8.01 | 8.15 | 0.11 | 1.37% | 8.01 | 8.27 | 85431 | 6955.62 | 2.48% | 0.00 |
| 2025-04-17 | 8.10 | 8.04 | -0.12 | -1.47% | 8.04 | 8.24 | 69739 | 5680.15 | 2.02% | 0.00 |
| 2025-04-16 | 8.38 | 8.16 | -0.22 | -2.63% | 7.96 | 8.41 | 98681 | 8054.21 | 2.86% | 0.00 |
| 2025-04-15 | 8.63 | 8.38 | -0.15 | -1.76% | 8.36 | 8.63 | 80902 | 6829.08 | 2.35% | 0.00 |
| 2025-04-14 | 8.47 | 8.53 | 0.18 | 2.16% | 8.47 | 8.76 | 99459 | 8522.59 | 2.88% | 0.00 |
| 2025-04-11 | 8.24 | 8.35 | -0.04 | -0.48% | 8.22 | 8.50 | 82931 | 6959.10 | 2.41% | 0.00 |
| 2025-04-10 | 8.32 | 8.39 | 0.31 | 3.84% | 8.32 | 8.63 | 132651 | 11221.20 | 3.85% | 0.00 |
| 2025-04-09 | 7.76 | 8.08 | 0.34 | 4.39% | 7.09 | 8.14 | 162766 | 12495.58 | 4.72% | 0.00 |
| 2025-04-08 | 7.42 | 7.74 | 0.39 | 5.31% | 7.42 | 7.93 | 149474 | 11542.05 | 4.34% | 2.00 |
深证大盘股票行情在线 K线走势图
