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
2026-06-24	10.99	10.57	-0.46	-4.17%	10.35	11.01	85808	9058	2.53%
2026-06-23	10.97	11.03	-0.02	-0.18%	10.84	11.28	81151	9000	2.39%
2026-06-22	11.00	11.05	-0.01	-0.09%	10.45	11.10	106208	11419	3.13%
2026-06-18	11.21	11.06	-0.19	-1.69%	11.03	11.44	67889	7605	2.00%
2026-06-17	11.30	11.25	-0.11	-0.97%	11.04	11.43	64766	7259	1.91%
2026-06-16	11.01	11.36	0.32	2.90%	10.89	11.45	86579	9712	2.55%
2026-06-15	11.00	11.04	0.25	2.32%	10.81	11.60	124162	13824	3.66%
2026-06-12	10.35	10.79	0.66	6.52%	10.21	10.90	126538	13427	3.73%
2026-06-11	10.27	10.13	-0.22	-2.13%	9.98	10.27	86865	8770	2.56%
2026-06-10	10.63	10.35	-0.40	-3.72%	10.17	10.74	79503	8238	2.34%
2026-06-09	10.80	10.75	0.13	1.22%	10.56	10.93	59907	6400	1.77%
2026-06-08	11.01	10.62	-0.54	-4.84%	10.48	11.23	96002	10410	2.83%
2026-06-05	11.24	11.16	-0.12	-1.06%	10.97	11.44	89102	9965	2.63%
2026-06-04	11.28	11.28	-0.11	-0.97%	11.10	11.55	71975	8160	2.12%
2026-06-03	11.49	11.39	-0.10	-0.87%	11.27	11.70	75345	8645	2.22%
2026-06-02	11.85	11.49	-0.35	-2.96%	11.16	11.92	102773	11742	3.03%
2026-06-01	11.80	11.84	0.04	0.34%	11.71	12.28	81834	9805	2.41%
2026-05-29	12.30	11.80	-0.52	-4.22%	11.75	13.07	128698	15680	3.80%
2026-05-28	12.20	12.32	0.00	0.00%	11.70	12.47	162963	19584	4.81%
2026-05-27	12.86	12.32	-0.53	-4.12%	12.27	13.11	109251	13779	3.22%
2026-05-26	13.32	12.85	-0.52	-3.89%	12.65	13.32	114474	14743	3.38%
2026-05-25	13.50	13.37	-0.08	-0.59%	13.15	13.74	113027	15124	3.33%
2026-05-22	13.70	13.45	-0.28	-2.04%	13.38	13.95	113292	15366	3.34%
2026-05-21	14.26	13.73	-0.52	-3.65%	13.62	14.80	112076	16018	3.31%
2026-05-20	14.28	14.25	-0.17	-1.18%	13.83	14.51	96955	13717	2.86%
2026-05-19	14.11	14.42	0.17	1.19%	14.04	14.46	65790	9405	1.94%
2026-05-18	14.59	14.25	-0.42	-2.86%	14.17	14.65	80824	11595	2.38%
2026-05-15	15.00	14.67	-0.38	-2.52%	14.55	15.07	85145	12591	2.51%
2026-05-14	15.55	15.05	-0.50	-3.22%	15.02	15.58	81704	12420	2.41%
2026-05-13	15.43	15.55	0.12	0.78%	14.93	15.76	136481	20922	4.03%
2026-05-12	15.80	15.43	-0.46	-2.89%	15.11	15.81	145663	22458	4.30%
2026-05-11	14.93	15.89	1.00	6.72%	14.63	16.10	236017	36794	6.96%
2026-05-08	14.64	14.89	0.17	1.15%	14.54	14.95	79798	11801	2.35%
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%