古鳌科技 (300551) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	14.68	14.72	0.00	0.00%	14.43	14.86	117349	17174	3.46%
2026-05-06	14.43	14.72	0.37	2.58%	14.43	14.85	121162	17773	3.57%
2026-04-30	13.96	14.35	0.27	1.92%	13.83	14.41	91950	13000	2.71%
2026-04-29	13.54	14.08	0.46	3.38%	13.50	14.27	102822	14357	3.03%
2026-04-28	13.91	13.62	-0.45	-3.20%	13.52	14.09	91460	12582	2.70%
2026-04-27	13.60	14.07	0.37	2.70%	13.37	14.15	106337	14728	3.14%
2026-04-24	13.22	13.70	0.38	2.85%	13.14	13.80	99518	13481	2.94%
2026-04-23	13.74	13.32	-0.42	-3.06%	13.20	14.00	107930	14510	3.18%
2026-04-22	13.61	13.74	-0.24	-1.72%	13.20	13.80	129362	17566	3.82%
2026-04-21	13.90	13.98	0.03	0.22%	13.83	14.43	99999	14075	2.95%
2026-04-20	14.00	13.95	-0.05	-0.36%	13.75	14.18	86490	12034	2.55%
2026-04-17	14.13	14.00	-0.15	-1.06%	13.81	14.19	77631	10860	2.29%
2026-04-16	13.80	14.15	0.39	2.83%	13.58	14.22	106171	14790	3.13%
2026-04-15	14.20	13.76	-0.44	-3.10%	13.66	14.29	92642	12887	2.73%
2026-04-14	14.18	14.20	0.13	0.92%	13.98	14.25	69160	9771	2.04%
2026-04-13	14.04	14.07	-0.20	-1.40%	13.91	14.27	78081	10973	2.30%
2026-04-10	14.30	14.27	0.04	0.28%	14.27	14.67	114852	16623	3.39%
2026-04-09	14.08	14.23	0.01	0.07%	13.96	14.52	101172	14367	2.98%
2026-04-08	13.71	14.22	0.77	5.72%	13.71	14.53	146964	20835	4.33%
2026-04-07	13.35	13.45	0.19	1.43%	13.21	13.67	66284	8940	1.95%
2026-04-03	13.69	13.26	-0.21	-1.56%	13.15	13.70	82691	10993	2.44%
2026-04-02	14.05	13.47	-0.50	-3.58%	13.31	14.10	94707	12877	2.79%
2026-04-01	14.00	13.97	0.21	1.53%	13.81	14.14	87494	12236	2.58%
2026-03-31	14.22	13.76	-0.49	-3.44%	13.70	14.37	122021	17008	3.60%
2026-03-30	14.18	14.25	-0.23	-1.59%	14.10	14.68	92118	13166	2.72%
2026-03-27	13.95	14.48	0.17	1.19%	13.95	14.61	86413	12428	2.55%
2026-03-26	14.39	14.31	-0.29	-1.99%	14.12	14.77	142768	20542	4.21%
2026-03-25	15.79	14.60	-1.02	-6.53%	14.46	15.79	294500	43948	8.69%
2026-03-24	14.98	15.62	1.22	8.47%	14.66	15.66	192891	29104	5.69%
2026-03-23	14.50	14.40	-0.58	-3.87%	14.07	14.99	206018	30023	6.08%
2026-03-20	17.35	14.98	-2.30	-13.31%	14.70	17.40	392850	61058	11.59%
2026-03-19	17.38	17.28	-0.40	-2.26%	17.15	19.21	248393	44733	7.33%
2026-03-18	18.58	17.68	-0.89	-4.79%	17.09	18.76	211474	37601	6.24%
2026-03-17	18.54	18.57	0.17	0.92%	18.31	19.12	163964	30593	4.84%
2026-03-16	18.68	18.40	-0.27	-1.45%	18.13	19.25	119771	22236	3.53%
2026-03-13	18.35	18.67	0.26	1.41%	17.81	18.77	140663	25705	4.15%
2026-03-12	19.31	18.41	-1.00	-5.15%	18.28	19.40	126923	23721	3.74%
2026-03-11	19.55	19.41	-0.15	-0.77%	19.34	20.00	126656	24934	3.74%
2026-03-10	19.68	19.56	0.39	2.03%	19.20	19.68	82330	16028	2.43%
2026-03-09	19.01	19.17	-0.25	-1.29%	18.33	19.25	136169	25492	4.02%
2026-03-06	19.19	19.42	0.06	0.31%	19.16	19.76	98317	19161	2.90%
2026-03-05	18.80	19.36	0.75	4.03%	18.62	19.77	157833	30246	4.65%
2026-03-04	18.61	18.61	-0.08	-0.43%	18.42	19.45	128179	24142	3.78%
2026-03-03	20.24	18.69	-1.41	-7.01%	18.65	20.72	214518	41802	6.33%
2026-03-02	20.26	20.10	-0.65	-3.13%	19.80	20.74	203008	40932	5.99%
2026-02-27	20.35	20.75	0.35	1.72%	20.07	20.99	161101	33312	4.75%
2026-02-26	20.24	20.40	0.00	0.00%	19.98	20.67	146942	29921	4.33%
2026-02-25	19.80	20.40	0.78	3.98%	19.53	20.53	202765	40990	5.98%
2026-02-24	18.62	19.62	1.29	7.04%	18.62	20.16	225281	44339	6.64%
2026-02-13	18.30	18.33	0.30	1.66%	17.97	18.50	135611	24775	4.00%
2026-02-12	17.10	18.03	0.93	5.44%	17.05	18.29	200350	35652	5.91%
2026-02-11	17.18	17.10	-0.19	-1.10%	17.05	17.51	78635	13602	2.32%
2026-02-10	17.22	17.29	0.07	0.41%	17.01	17.50	103646	17904	3.06%
2026-02-09	17.60	17.22	-0.17	-0.98%	16.00	17.78	167268	28805	4.93%
2026-02-06	16.91	17.39	0.31	1.81%	16.91	17.63	103423	17993	3.05%
2026-02-05	17.07	17.08	-0.13	-0.76%	17.03	17.46	82305	14141	2.43%
2026-02-04	17.29	17.21	-0.08	-0.46%	16.95	17.50	89713	15449	2.65%
2026-02-03	16.52	17.29	0.86	5.23%	16.37	17.38	137125	23368	4.04%
2026-02-02	16.70	16.43	-0.35	-2.09%	16.43	17.05	85673	14267	2.53%
2026-01-30	16.83	16.78	-0.23	-1.35%	16.30	17.15	125348	20909	3.70%
2026-01-29	17.64	17.01	-0.74	-4.17%	17.00	17.89	147653	25572	4.35%
2026-01-28	17.20	17.75	0.28	1.60%	16.90	18.35	181389	31999	5.35%