盘古智能(301456)股票行情 盘古智能股票行情 301456股票行情_爱股网
盘古智能(301456)股票行情
盘古智能(301456)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 |
|---|
| 2025-10-29 | 31.81 | 33.12 | 0.97 | 3.02% | 31.66 | 33.45 | 73072 | 23913.56 | 12.08% | 0.00 |
| 2025-10-28 | 34.07 | 32.15 | -2.31 | -6.70% | 31.95 | 34.08 | 91431 | 29944.47 | 15.11% | 0.00 |
| 2025-10-27 | 35.75 | 34.46 | -2.08 | -5.69% | 34.22 | 36.01 | 86674 | 30220.65 | 14.33% | 1.00 |
| 2025-10-24 | 35.56 | 36.54 | 0.79 | 2.21% | 33.68 | 37.54 | 123445 | 43936.11 | 20.40% | 2.00 |
| 2025-10-23 | 35.80 | 35.75 | -1.45 | -3.90% | 34.80 | 36.40 | 95969 | 34042.46 | 15.86% | 17.00 |
| 2025-10-22 | 33.85 | 37.20 | 2.65 | 7.67% | 33.36 | 37.99 | 155922 | 55516.23 | 25.77% | 1.00 |
| 2025-10-21 | 33.80 | 34.55 | 0.75 | 2.22% | 33.08 | 35.06 | 122723 | 41692.15 | 20.28% | 0.00 |
| 2025-10-20 | 32.39 | 33.80 | 2.14 | 6.76% | 31.68 | 34.50 | 101689 | 33955.46 | 16.81% | 0.00 |
| 2025-10-17 | 33.08 | 31.66 | -0.80 | -2.46% | 31.30 | 33.95 | 65010 | 21034.98 | 10.75% | 0.00 |
| 2025-10-16 | 30.51 | 32.46 | 1.86 | 6.08% | 30.49 | 33.50 | 96384 | 31311.88 | 15.93% | 0.00 |
| 2025-10-15 | 30.37 | 30.60 | 0.68 | 2.27% | 29.86 | 30.92 | 33292 | 10121.49 | 5.50% | 0.00 |
| 2025-10-14 | 31.16 | 29.92 | -1.24 | -3.98% | 29.92 | 31.84 | 48131 | 14766.31 | 7.96% | 0.00 |
| 2025-10-13 | 29.65 | 31.16 | -0.43 | -1.36% | 29.10 | 31.64 | 46170 | 14231.40 | 7.63% | 0.00 |
| 2025-10-10 | 32.21 | 31.59 | -1.27 | -3.86% | 31.55 | 33.43 | 71640 | 23343.72 | 11.84% | 11.00 |
| 2025-10-09 | 31.57 | 32.86 | 1.29 | 4.09% | 30.65 | 33.00 | 80362 | 25676.04 | 13.28% | 0.00 |
| 2025-09-30 | 31.60 | 31.57 | -0.45 | -1.41% | 31.01 | 31.98 | 70786 | 22241.15 | 11.70% | 35.00 |
| 2025-09-29 | 32.51 | 32.02 | 0.02 | 0.06% | 31.10 | 33.21 | 98301 | 31419.92 | 16.25% | 5.00 |
| 2025-09-26 | 30.19 | 32.00 | 1.85 | 6.14% | 30.01 | 33.95 | 128337 | 41584.50 | 21.21% | 0.00 |
| 2025-09-25 | 30.60 | 30.15 | -0.85 | -2.74% | 29.87 | 30.98 | 60917 | 18525.97 | 10.07% | 0.00 |
| 2025-09-24 | 30.60 | 31.00 | -0.26 | -0.83% | 30.30 | 32.25 | 102355 | 32105.75 | 16.92% | 0.00 |
| 2025-09-23 | 29.42 | 31.26 | 1.67 | 5.64% | 28.58 | 31.31 | 95355 | 28624.94 | 15.76% | 4.00 |
| 2025-09-22 | 30.00 | 29.59 | -0.86 | -2.82% | 29.14 | 30.00 | 55552 | 16335.49 | 9.18% | 0.00 |
| 2025-09-19 | 28.82 | 30.45 | 1.04 | 3.54% | 28.82 | 30.76 | 95513 | 28508.80 | 15.79% | 20.00 |
| 2025-09-18 | 28.15 | 29.41 | 1.10 | 3.89% | 27.83 | 30.49 | 88045 | 25824.03 | 14.55% | 0.00 |
| 2025-09-17 | 27.83 | 28.31 | 0.33 | 1.18% | 27.68 | 28.46 | 36897 | 10374.26 | 6.10% | 0.00 |
| 2025-09-16 | 28.20 | 27.98 | -0.48 | -1.69% | 27.67 | 28.28 | 33575 | 9384.44 | 5.55% | 0.00 |
| 2025-09-15 | 27.79 | 28.46 | 0.64 | 2.30% | 27.65 | 28.66 | 52384 | 14756.97 | 8.66% | 0.00 |
| 2025-09-12 | 27.96 | 27.82 | -0.22 | -0.78% | 27.51 | 28.09 | 41094 | 11423.86 | 6.79% | 7.00 |
| 2025-09-11 | 28.21 | 28.04 | -0.15 | -0.53% | 27.52 | 28.44 | 51634 | 14463.74 | 8.53% | 0.00 |
| 2025-09-10 | 29.11 | 28.19 | -1.73 | -5.78% | 28.10 | 29.35 | 80217 | 22851.05 | 13.26% | 0.00 |
| 2025-09-09 | 29.24 | 29.92 | 0.73 | 2.50% | 29.24 | 32.00 | 109562 | 33529.16 | 18.11% | 5.00 |
| 2025-09-08 | 29.06 | 29.19 | -0.33 | -1.12% | 28.17 | 29.20 | 62398 | 17856.80 | 10.31% | 8.00 |
| 2025-09-05 | 28.17 | 29.52 | 0.72 | 2.50% | 27.71 | 29.60 | 95054 | 27597.58 | 15.71% | 0.00 |
| 2025-09-04 | 27.00 | 28.80 | 1.70 | 6.27% | 26.85 | 29.29 | 105723 | 29761.83 | 17.47% | 0.00 |
| 2025-09-03 | 26.60 | 27.10 | 0.43 | 1.61% | 26.13 | 27.25 | 38626 | 10331.71 | 6.38% | 3.00 |
| 2025-09-02 | 26.38 | 26.67 | 0.20 | 0.76% | 26.32 | 27.10 | 35270 | 9416.22 | 5.83% | 0.00 |
| 2025-09-01 | 26.01 | 26.47 | 0.34 | 1.30% | 26.00 | 26.58 | 18076 | 4766.49 | 2.99% | 0.00 |
| 2025-08-29 | 26.20 | 26.13 | -0.09 | -0.34% | 26.00 | 26.47 | 18171 | 4761.41 | 3.00% | 0.00 |
| 2025-08-28 | 26.04 | 26.22 | 0.17 | 0.65% | 25.23 | 26.54 | 27593 | 7143.84 | 4.56% | 0.00 |
| 2025-08-27 | 27.05 | 26.05 | -0.98 | -3.63% | 26.03 | 27.17 | 27124 | 7231.39 | 4.48% | 0.00 |
| 2025-08-26 | 26.85 | 27.03 | 0.19 | 0.71% | 26.52 | 27.26 | 25975 | 7020.87 | 4.29% | 0.00 |
| 2025-08-25 | 26.84 | 26.84 | 0.01 | 0.04% | 26.66 | 26.99 | 24874 | 6677.70 | 4.11% | 0.00 |
| 2025-08-22 | 27.04 | 26.83 | -0.08 | -0.30% | 26.60 | 27.04 | 20209 | 5414.80 | 3.34% | 0.00 |
| 2025-08-21 | 26.96 | 26.91 | -0.05 | -0.19% | 26.72 | 27.28 | 27444 | 7402.89 | 4.54% | 0.00 |
| 2025-08-20 | 26.74 | 26.96 | 0.14 | 0.52% | 26.50 | 26.96 | 21814 | 5832.45 | 3.61% | 0.00 |
| 2025-08-19 | 26.59 | 26.82 | 0.22 | 0.83% | 26.32 | 26.91 | 27486 | 7326.12 | 4.54% | 0.00 |
| 2025-08-18 | 26.36 | 26.60 | 0.31 | 1.18% | 26.34 | 26.84 | 26155 | 6955.33 | 4.32% | 0.00 |
| 2025-08-15 | 25.93 | 26.29 | 0.36 | 1.39% | 25.80 | 26.43 | 22445 | 5897.01 | 3.71% | 0.00 |
| 2025-08-14 | 26.68 | 25.93 | -0.76 | -2.85% | 25.84 | 26.88 | 36351 | 9515.66 | 6.01% | 0.00 |
| 2025-08-13 | 26.76 | 26.69 | -0.12 | -0.45% | 26.51 | 26.92 | 26925 | 7187.48 | 4.45% | 0.00 |
| 2025-08-12 | 27.00 | 26.81 | -0.29 | -1.07% | 26.54 | 27.03 | 27411 | 7339.06 | 4.53% | 0.00 |
| 2025-08-11 | 26.93 | 27.10 | 0.18 | 0.67% | 26.70 | 27.30 | 38648 | 10434.43 | 6.39% | 0.00 |
| 2025-08-08 | 26.18 | 26.92 | 0.66 | 2.51% | 26.17 | 27.18 | 56254 | 15121.87 | 9.30% | 0.00 |
| 2025-08-07 | 26.41 | 26.26 | -0.18 | -0.68% | 26.18 | 26.61 | 19504 | 5136.12 | 3.22% | 0.00 |
| 2025-08-06 | 26.59 | 26.44 | -0.02 | -0.08% | 26.31 | 26.65 | 20213 | 5338.95 | 3.34% | 0.00 |
| 2025-08-05 | 26.28 | 26.46 | 0.20 | 0.76% | 26.19 | 26.48 | 22048 | 5809.97 | 3.64% | 2.00 |
| 2025-08-04 | 25.84 | 26.26 | 0.26 | 1.00% | 25.83 | 26.27 | 14647 | 3826.87 | 2.42% | 0.00 |
| 2025-08-01 | 25.79 | 26.00 | 0.10 | 0.39% | 25.79 | 26.07 | 14647 | 3801.44 | 2.42% | 13.00 |
| 2025-07-31 | 26.09 | 25.90 | -0.48 | -1.82% | 25.73 | 26.34 | 24216 | 6303.53 | 4.00% | 0.00 |
| 2025-07-30 | 26.25 | 26.38 | 0.07 | 0.27% | 25.98 | 26.59 | 29268 | 7693.37 | 4.84% | 0.00 |
| 2025-07-29 | 26.26 | 26.31 | -0.12 | -0.45% | 25.96 | 26.50 | 30898 | 8088.32 | 5.11% | 0.00 |
| 2025-07-28 | 26.41 | 26.43 | 0.11 | 0.42% | 26.27 | 26.53 | 31469 | 8302.72 | 5.20% | 0.00 |
| 2025-07-25 | 26.80 | 26.32 | -0.61 | -2.27% | 26.23 | 27.00 | 53485 | 14152.27 | 8.84% | 1.00 |
| 2025-07-24 | 27.74 | 26.93 | -1.34 | -4.74% | 26.62 | 27.74 | 84688 | 22883.68 | 14.00% | 0.00 |
| 2025-07-23 | 27.71 | 28.27 | 0.48 | 1.73% | 26.90 | 29.70 | 117876 | 33339.12 | 19.48% | 0.00 |
| 2025-07-22 | 28.50 | 27.79 | 0.01 | 0.04% | 27.71 | 30.42 | 160907 | 46813.31 | 26.60% | 4.00 |
| 2025-07-21 | 25.38 | 27.78 | 2.18 | 8.52% | 25.10 | 28.12 | 106771 | 28415.57 | 17.65% | 0.00 |
| 2025-07-18 | 24.80 | 25.60 | 0.80 | 3.23% | 24.54 | 26.30 | 59796 | 15254.08 | 9.88% | 0.00 |
| 2025-07-17 | 24.55 | 24.80 | 0.26 | 1.06% | 24.41 | 24.83 | 13370 | 3304.89 | 2.21% | 0.00 |
| 2025-07-16 | 24.36 | 24.54 | 0.16 | 0.66% | 24.27 | 24.61 | 14272 | 3492.02 | 2.36% | 0.00 |
| 2025-07-15 | 24.60 | 24.38 | -0.37 | -1.49% | 24.15 | 24.70 | 12371 | 3012.22 | 2.04% | 0.00 |
| 2025-07-14 | 24.42 | 24.75 | 0.28 | 1.14% | 24.31 | 24.81 | 16252 | 4003.45 | 2.69% | 0.00 |
| 2025-07-11 | 24.44 | 24.47 | 0.03 | 0.12% | 24.11 | 24.50 | 13093 | 3183.59 | 2.16% | 0.00 |
| 2025-07-10 | 24.61 | 24.44 | -0.10 | -0.41% | 24.20 | 24.65 | 13754 | 3354.96 | 2.27% | 0.00 |
| 2025-07-09 | 24.72 | 24.54 | -0.17 | -0.69% | 24.46 | 24.86 | 15765 | 3884.88 | 2.61% | 0.00 |
| 2025-07-08 | 24.17 | 24.71 | 0.63 | 2.62% | 23.97 | 24.83 | 27799 | 6821.11 | 4.59% | 0.00 |
| 2025-07-07 | 23.85 | 24.08 | 0.31 | 1.30% | 23.65 | 24.18 | 16100 | 3858.36 | 2.66% | 0.00 |
| 2025-07-04 | 24.10 | 23.77 | -0.41 | -1.70% | 23.68 | 24.27 | 18327 | 4373.37 | 3.03% | 0.00 |
| 2025-07-03 | 24.33 | 24.18 | -0.31 | -1.27% | 24.02 | 24.43 | 19759 | 4776.69 | 3.27% | 0.00 |
| 2025-07-02 | 24.49 | 24.49 | 0.15 | 0.62% | 24.20 | 24.98 | 29421 | 7232.12 | 4.86% | 0.00 |
深证大盘股票行情在线 K线走势图
盘古智能(301456)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
