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
2025-12-16	14.08	14.00	-0.13	-0.92%	13.61	14.38	257014	35928	7.58%
2025-12-15	13.57	14.13	0.43	3.14%	13.35	15.12	444358	63491	13.11%
2025-12-05	12.57	13.70	1.12	8.90%	12.47	13.78	220168	29238	6.49%
2025-12-04	12.70	12.58	-0.11	-0.87%	12.43	12.89	66954	8425	1.97%
2025-12-03	13.44	12.69	-0.64	-4.80%	12.63	13.52	163574	21068	4.82%
2025-12-02	13.73	13.33	-0.47	-3.41%	13.30	13.82	113581	15323	3.35%
2025-12-01	13.59	13.80	0.42	3.14%	13.40	13.88	148520	20322	4.38%
2025-11-28	13.15	13.38	0.11	0.83%	13.15	13.71	146361	19709	4.32%
2025-11-27	13.49	13.27	-0.02	-0.15%	13.01	13.61	146850	19424	4.33%
2025-11-26	13.41	13.29	-0.19	-1.41%	13.26	13.85	123796	16732	3.65%
2025-11-25	13.40	13.48	0.13	0.97%	13.36	13.78	118073	16061	3.48%
2025-11-24	13.41	13.35	0.07	0.53%	13.01	13.49	95922	12718	2.83%
2025-11-21	13.68	13.28	-0.56	-4.05%	13.24	13.88	152666	20599	4.50%
2025-11-20	13.55	13.84	0.41	3.05%	13.50	14.15	186390	25772	5.50%
2025-11-19	13.59	13.43	-0.21	-1.54%	13.27	13.64	116451	15638	3.43%
2025-11-18	13.50	13.64	0.07	0.52%	13.45	13.86	134532	18410	3.97%
2025-11-17	13.68	13.57	0.14	1.04%	12.76	13.88	205785	27322	6.07%
2025-11-14	13.76	13.43	-0.46	-3.31%	13.40	13.84	149177	20157	4.40%
2025-11-13	13.67	13.89	0.30	2.21%	13.51	14.47	324399	45471	9.57%
2025-11-12	13.57	13.59	0.17	1.27%	13.21	13.96	230678	31498	6.80%
2025-11-11	13.60	13.42	-0.19	-1.40%	13.36	13.81	158773	21526	4.68%
2025-11-10	12.65	13.61	0.97	7.67%	12.65	13.67	270242	36088	7.97%
2025-11-07	12.83	12.64	-0.28	-2.17%	12.55	12.88	97091	12317	2.86%
2025-11-06	12.85	12.92	0.10	0.78%	12.75	13.15	117560	15221	3.47%
2025-11-05	12.84	12.82	-0.14	-1.08%	12.76	13.11	87955	11367	2.59%
2025-11-04	13.09	12.96	-0.14	-1.07%	12.84	13.11	91075	11793	2.69%
2025-11-03	13.13	13.10	-0.03	-0.23%	12.97	13.25	104734	13685	3.09%
2025-10-31	13.18	13.13	-0.24	-1.80%	13.09	13.49	162257	21533	4.79%
2025-10-30	13.25	13.37	0.28	2.14%	13.21	14.28	317907	43637	9.38%
2025-10-29	13.24	13.09	-0.15	-1.13%	13.06	13.44	138368	18215	4.08%
2025-10-28	12.88	13.24	0.01	0.08%	12.87	13.59	247227	32694	7.29%
2025-10-27	12.31	13.23	1.02	8.35%	12.31	13.65	340040	44406	10.03%
2025-10-24	12.12	12.21	0.11	0.91%	12.12	12.35	76997	9419	2.27%
2025-10-23	12.26	12.10	-0.24	-1.94%	11.90	12.33	89082	10745	2.63%
2025-10-22	12.01	12.34	0.26	2.15%	11.99	12.55	133800	16458	3.95%
2025-10-21	11.91	12.08	0.26	2.20%	11.73	12.17	101358	12191	2.99%
2025-10-20	11.57	11.82	0.47	4.14%	11.51	11.97	131435	15477	3.88%
2025-10-17	11.97	11.35	-0.64	-5.34%	11.35	12.00	116800	13565	3.44%
2025-10-16	12.03	11.99	-0.14	-1.15%	11.87	12.59	129057	15644	3.81%
2025-10-15	11.96	12.13	0.19	1.59%	11.81	12.24	88086	10603	2.60%
2025-10-14	12.68	11.94	-0.68	-5.39%	11.83	12.83	172634	21201	5.09%
2025-10-13	12.25	12.62	-0.17	-1.33%	12.01	12.77	140985	17553	4.16%
2025-10-10	13.19	12.79	-0.72	-5.33%	12.68	13.25	210588	27198	6.21%
2025-10-09	13.50	13.51	-0.10	-0.73%	13.08	13.68	175782	23563	5.18%
2025-09-30	13.05	13.61	0.52	3.97%	12.96	13.83	213406	28665	6.29%
2025-09-29	12.95	13.09	0.07	0.54%	12.52	13.16	175733	22605	5.18%
2025-09-26	13.49	13.02	-0.47	-3.48%	13.02	13.96	186727	24828	5.51%
2025-09-25	13.98	13.49	-0.49	-3.51%	13.45	14.10	243524	33450	7.18%
2025-09-24	13.37	13.98	0.55	4.10%	13.13	13.99	302597	41459	8.92%
2025-09-23	13.42	13.43	0.00	0.00%	13.00	13.63	286797	38310	8.46%
2025-09-22	12.68	13.43	0.79	6.25%	12.62	13.74	326047	43715	9.62%
2025-09-19	12.77	12.64	-0.24	-1.86%	12.63	13.03	163543	20979	4.82%
2025-09-18	13.00	12.88	-0.27	-2.05%	12.72	13.35	270988	35338	7.99%
2025-09-17	12.88	13.15	0.23	1.78%	12.71	13.18	257836	33450	7.60%
2025-09-16	12.51	12.92	0.40	3.19%	12.47	13.05	266974	34345	7.87%
2025-09-15	12.68	12.52	-0.04	-0.32%	12.47	12.83	186969	23616	5.51%
2025-09-12	12.42	12.56	0.07	0.56%	12.35	12.66	183669	22998	5.42%
2025-09-11	12.18	12.49	0.27	2.21%	11.95	12.62	203464	25084	6.00%
2025-09-10	12.32	12.22	-0.01	-0.08%	12.11	12.42	118207	14479	3.49%
2025-09-09	12.50	12.23	-0.30	-2.39%	12.17	12.54	130485	16082	3.85%
2025-09-08	12.15	12.53	0.42	3.47%	12.06	12.68	242624	30319	7.16%