盘古智能 (301456) - 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
2026-04-30	31.16	31.34	0.18	0.58%	31.02	31.66	17895	5607	3.02%
2026-04-29	31.30	31.16	-0.06	-0.19%	30.60	31.40	23643	7326	3.99%
2026-04-28	30.65	31.22	0.35	1.13%	30.65	31.48	26277	8202	4.44%
2026-04-27	29.92	30.87	1.19	4.01%	29.68	31.12	26385	8052	4.46%
2026-04-24	29.58	29.68	-0.10	-0.34%	29.35	29.88	11631	3443	1.92%
2026-04-23	30.19	29.78	-0.39	-1.29%	29.66	30.35	11363	3398	1.88%
2026-04-22	29.79	30.17	0.29	0.97%	29.63	30.36	14883	4472	2.46%
2026-04-21	30.02	29.88	-0.27	-0.90%	29.65	30.24	10779	3219	1.78%
2026-04-20	29.81	30.15	0.29	0.97%	29.57	30.28	15060	4517	2.49%
2026-04-17	29.57	29.86	0.25	0.84%	29.38	30.00	16082	4792	2.66%
2026-04-16	29.43	29.61	0.36	1.23%	28.89	29.66	14835	4359	2.45%
2026-04-15	29.69	29.25	-0.16	-0.54%	29.12	29.69	11021	3225	1.82%
2026-04-14	29.14	29.41	0.45	1.55%	29.13	29.60	17245	5056	2.85%
2026-04-13	28.61	28.96	0.20	0.70%	28.45	28.98	10637	3060	1.76%
2026-04-10	28.51	28.76	0.41	1.45%	28.51	29.08	13479	3890	2.23%
2026-04-09	28.51	28.35	-0.43	-1.49%	28.25	28.79	13061	3719	2.16%
2026-04-08	28.19	28.78	1.18	4.28%	28.13	28.88	17786	5096	2.94%
2026-04-07	27.10	27.60	0.50	1.85%	26.80	27.96	12109	3340	2.00%
2026-04-03	28.50	27.10	-1.26	-4.44%	27.03	28.63	21833	5982	3.61%
2026-04-02	29.10	28.36	-0.92	-3.14%	28.00	29.92	24650	7140	4.07%
2026-04-01	29.47	29.28	0.39	1.35%	28.83	29.60	24910	7265	4.12%
2026-03-31	29.71	28.89	-1.26	-4.18%	28.80	30.15	40952	12065	6.77%
2026-03-30	28.81	30.15	1.17	4.04%	28.68	32.74	56936	17460	9.41%
2026-03-27	28.48	28.98	0.23	0.80%	27.70	29.25	24016	6900	3.97%
2026-03-26	30.51	28.75	-1.97	-6.41%	28.42	30.54	36562	10718	6.04%
2026-03-25	30.62	30.72	0.25	0.82%	30.10	31.05	30214	9271	4.99%
2026-03-24	29.58	30.47	1.69	5.87%	28.94	31.26	46975	14135	7.76%
2026-03-23	29.90	28.78	-1.53	-5.05%	28.54	30.54	30594	9031	5.06%
2026-03-20	31.19	30.31	-0.75	-2.41%	30.20	31.95	40786	12673	6.74%
2026-03-19	31.65	31.06	-1.25	-3.87%	30.98	32.32	37731	11883	6.24%
2026-03-18	32.32	32.31	-0.74	-2.24%	31.50	32.98	50670	16277	8.38%
2026-03-17	32.10	33.05	0.46	1.41%	31.70	33.81	76221	25305	12.60%
2026-03-16	32.75	32.59	-0.16	-0.49%	32.01	33.78	67699	22160	11.19%
2026-03-13	31.65	32.75	0.93	2.92%	31.13	34.30	92318	30155	15.26%
2026-03-12	30.97	31.82	0.84	2.71%	30.27	32.10	51201	16121	8.46%
2026-03-11	31.11	30.98	-0.11	-0.35%	30.85	31.38	16066	4987	2.66%
2026-03-10	30.22	31.09	1.09	3.63%	30.21	31.11	15398	4747	2.55%
2026-03-09	30.07	30.00	-0.37	-1.22%	29.48	30.35	12302	3669	2.03%
2026-03-06	29.79	30.37	0.65	2.19%	29.43	30.49	9669	2923	1.60%
2026-03-05	29.80	29.72	0.74	2.55%	29.50	30.22	12509	3726	2.07%
2026-03-04	28.80	28.98	0.12	0.42%	28.26	29.57	15548	4520	2.57%
2026-03-03	30.59	28.86	-1.74	-5.69%	28.58	30.94	21352	6367	3.53%
2026-03-02	30.91	30.60	-0.77	-2.45%	30.23	31.31	15656	4805	2.59%
2026-02-27	31.42	31.37	-0.11	-0.35%	31.24	31.62	14560	4567	2.41%
2026-02-26	31.08	31.48	0.40	1.29%	30.87	31.48	17026	5317	2.81%
2026-02-25	30.83	31.08	0.46	1.50%	30.52	31.12	15604	4818	2.58%
2026-02-24	30.00	30.62	0.62	2.07%	30.00	30.76	13920	4254	2.30%
2026-02-13	30.30	30.00	-0.27	-0.89%	29.96	30.68	12892	3908	2.13%
2026-02-12	30.06	30.27	0.19	0.63%	29.85	30.50	11572	3508	1.91%
2026-02-11	30.30	30.08	-0.21	-0.69%	30.01	30.30	8147	2454	1.35%
2026-02-10	30.50	30.29	-0.20	-0.66%	30.10	30.50	11368	3439	1.88%
2026-02-09	29.85	30.49	0.81	2.73%	29.85	30.52	13002	3941	2.15%
2026-02-06	29.49	29.68	0.19	0.64%	29.34	29.95	10960	3257	1.81%
2026-02-05	29.97	29.49	-0.46	-1.54%	29.34	29.97	10325	3054	1.71%
2026-02-04	29.90	29.95	-0.02	-0.07%	29.75	30.73	14096	4252	2.33%
2026-02-03	29.66	29.97	0.36	1.22%	29.31	29.98	11875	3529	1.96%
2026-02-02	30.03	29.61	-0.21	-0.70%	29.53	30.22	11956	3577	1.98%
2026-01-30	29.38	29.82	0.44	1.50%	29.05	29.95	16980	5024	2.81%
2026-01-29	30.20	29.38	-1.11	-3.64%	29.37	30.65	26850	8030	4.44%
2026-01-28	31.25	30.49	-0.88	-2.81%	30.37	31.25	18864	5771	3.12%
2026-01-27	31.04	31.37	0.20	0.64%	29.93	31.45	23755	7307	3.93%
2026-01-26	31.93	31.17	-1.06	-3.29%	30.83	32.26	30953	9714	5.12%