古鳌科技（300551）历史行情

以下为古鳌科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.220	11.700	11.730	10.740	0.410	3.632%	9.56万	0.00亿	0.000%
2026-10-08	11.740	11.290	11.780	11.190	-0.410	-3.504%	7.45万	0.00亿	0.000%
2026-10-07	11.950	11.700	12.000	11.550	-0.210	-1.763%	556.49万	0.65亿	1.700%
2026-10-06	11.950	11.700	12.000	11.550	-0.210	-1.763%	556.49万	0.65亿	1.700%
2026-10-05	11.950	11.700	12.000	11.550	-0.210	-1.763%	556.49万	0.65亿	1.700%
2026-10-02	11.950	11.700	12.000	11.550	-0.210	-1.763%	556.49万	0.65亿	1.700%
2026-10-01	11.950	11.700	12.000	11.550	-0.210	-1.763%	556.49万	0.65亿	1.700%
2026-09-30	11.950	11.700	12.000	11.550	-0.210	-1.763%	5.56万	0.00亿	0.000%
2026-09-29	11.520	11.910	12.000	11.510	0.330	2.850%	6.43万	0.00亿	0.000%
2026-09-28	11.670	11.580	11.990	11.400	-0.130	-1.110%	5.78万	0.00亿	0.000%
2026-09-27	11.870	11.710	12.180	11.670	-0.180	-1.514%	756.99万	0.90亿	2.313%
2026-09-24	11.870	11.710	12.180	11.670	-0.180	-1.514%	7.57万	0.00亿	0.000%
2026-09-23	11.790	11.890	11.950	11.490	0.120	1.020%	7.97万	0.00亿	0.000%
2026-09-22	11.700	11.770	12.030	11.630	0.110	0.943%	10.04万	0.00亿	0.000%
2026-09-21	11.140	11.660	11.670	11.140	0.450	4.014%	8.70万	0.00亿	0.000%
2026-09-18	11.340	11.210	11.370	11.050	-0.020	-0.178%	6.79万	0.00亿	0.000%
2026-09-17	11.250	11.230	11.330	10.930	-0.130	-1.144%	8.56万	0.00亿	0.000%
2026-09-16	10.860	11.360	11.420	10.760	0.420	3.839%	8.45万	0.00亿	0.000%
2026-09-15	11.160	10.940	11.270	10.880	-0.240	-2.147%	7.25万	0.00亿	0.000%
2026-09-14	11.350	11.180	11.420	11.130	-0.240	-2.102%	7.65万	0.00亿	0.000%
2026-09-11	11.500	11.420	11.650	11.230	-0.270	-2.310%	11.14万	0.00亿	0.000%
2026-09-10	11.500	11.690	12.000	11.330	0.160	1.388%	13.03万	0.00亿	0.000%
2026-09-09	11.770	11.530	11.770	11.370	-0.260	-2.205%	13.64万	0.00亿	0.000%
2026-09-08	12.250	11.790	12.290	11.680	-0.420	-3.440%	18.83万	0.00亿	0.000%
2026-09-07	11.990	12.210	12.320	11.710	-0.150	-1.214%	19.82万	0.00亿	0.000%
2026-09-04	12.070	12.360	12.870	11.900	0.500	4.216%	26.29万	0.00亿	0.000%
2026-09-03	11.770	11.860	12.050	11.630	0.090	0.765%	17.12万	0.00亿	0.000%
2026-09-02	11.410	11.770	11.870	11.270	0.250	2.170%	18.46万	0.00亿	0.000%
2026-09-01	11.490	11.520	11.590	11.260	0.130	1.141%	17.24万	0.00亿	0.000%
2026-08-31	11.010	11.390	11.480	10.670	0.230	2.061%	26.75万	0.00亿	0.000%
2026-08-28	10.500	11.160	11.400	10.500	0.510	4.789%	29.74万	0.00亿	0.000%
2026-08-27	10.690	10.650	10.800	10.350	0.080	0.757%	23.35万	0.00亿	0.000%
2026-08-26	10.880	10.570	10.880	10.460	-0.170	-1.583%	14.31万	0.00亿	0.000%
2026-08-25	9.940	10.740	10.980	9.610	0.940	9.592%	15.81万	0.00亿	0.000%
2026-08-24	9.870	9.800	10.200	9.720	-0.130	-1.309%	8.82万	0.00亿	0.000%
2026-08-21	10.190	9.930	10.360	9.850	-0.030	-0.301%	8.79万	0.00亿	0.000%
2026-08-20	9.590	9.960	10.080	9.500	0.380	3.967%	8.22万	0.00亿	0.000%
2026-08-19	10.210	9.580	10.210	9.550	-0.650	-6.354%	9.36万	0.00亿	0.000%
2026-08-18	10.350	10.230	10.530	10.150	-0.040	-0.389%	8.51万	0.00亿	0.000%
2026-08-17	10.100	10.270	10.270	9.940	0.210	2.087%	7.22万	0.00亿	0.000%
2026-08-14	10.310	10.060	10.450	9.920	-0.160	-1.566%	8.94万	0.00亿	0.000%
2026-08-13	10.480	10.220	10.750	10.220	-0.250	-2.388%	7.62万	0.00亿	0.000%
2026-08-12	10.130	10.470	10.520	10.130	0.230	2.246%	7.37万	0.00亿	0.000%
2026-08-11	10.480	10.240	10.620	10.120	-0.070	-0.679%	9.37万	0.00亿	0.000%
2026-08-10	10.050	10.310	10.350	9.900	0.320	3.203%	10.25万	0.00亿	0.000%
2026-08-07	10.200	9.990	10.290	9.710	-0.100	-0.991%	10.45万	0.00亿	0.000%
2026-08-06	9.820	10.090	10.180	9.750	0.270	2.749%	10.44万	0.00亿	0.000%
2026-08-05	9.720	9.820	9.910	9.690	0.090	0.925%	9.61万	0.00亿	0.000%
2026-08-04	9.470	9.730	9.770	9.300	0.350	3.731%	10.44万	0.00亿	0.000%
2026-08-03	9.240	9.380	9.380	9.160	0.030	0.321%	8.55万	0.00亿	0.000%
2026-07-31	9.190	9.350	9.480	9.140	0.450	5.056%	12.76万	0.00亿	0.000%
2026-07-30	9.130	8.900	9.370	8.780	-0.300	-3.261%	12.83万	0.00亿	0.000%
2026-07-29	9.450	9.200	9.460	9.030	-0.130	-1.393%	13.61万	0.00亿	0.000%
2026-07-28	8.760	9.330	9.700	8.760	0.330	3.667%	22.48万	0.00亿	0.000%
2026-07-27	8.360	9.000	9.000	8.280	0.610	7.271%	12.09万	0.00亿	0.000%
2026-07-24	8.410	8.390	8.560	8.230	-0.140	-1.641%	8.01万	0.00亿	0.000%
2026-07-23	8.220	8.530	8.600	8.160	0.310	3.771%	11.26万	0.00亿	0.000%
2026-07-22	8.100	8.220	8.500	8.100	-0.140	-1.675%	12.17万	0.00亿	0.000%
2026-07-21	8.120	8.360	8.360	7.490	0.210	2.577%	17.20万	0.00亿	0.000%
2026-07-20	8.900	8.150	9.080	7.970	-0.660	-7.491%	17.69万	0.00亿	0.000%
2026-07-17	9.360	8.810	9.360	8.670	-0.480	-5.167%	16.48万	0.00亿	0.000%
2026-07-16	9.780	9.290	9.880	9.220	-0.650	-6.539%	20.42万	0.00亿	0.000%
2026-07-15	8.780	9.940	10.260	8.770	1.110	12.571%	24.55万	0.00亿	0.000%
2026-07-14	8.820	8.830	8.950	8.530	-0.090	-1.009%	7.39万	0.00亿	0.000%
2026-07-13	9.430	8.920	9.550	8.800	-0.500	-5.308%	10.17万	0.00亿	0.000%
2026-07-10	9.090	9.420	9.790	9.020	0.250	2.726%	11.69万	0.00亿	0.000%
2026-07-09	8.780	9.170	9.190	8.690	0.290	3.266%	7.35万	0.00亿	0.000%
2026-07-08	9.020	8.880	9.110	8.820	-0.150	-1.661%	6.18万	0.00亿	0.000%
2026-07-07	9.330	9.030	9.440	8.980	-0.440	-4.646%	8.03万	0.00亿	0.000%
2026-07-06	10.090	9.470	10.180	9.460	-0.440	-4.440%	7.93万	0.00亿	0.000%
2026-07-03	9.810	9.910	10.180	9.760	0.210	2.165%	8.26万	0.00亿	0.000%
2026-07-02	9.980	9.700	10.200	9.700	-0.340	-3.386%	9.36万	0.00亿	0.000%
2026-07-01	9.980	10.040	10.280	9.880	0.200	2.033%	11.05万	0.00亿	0.000%
2026-06-30	9.610	9.840	10.160	9.480	0.190	1.969%	9.52万	0.00亿	0.000%
2026-06-29	9.950	9.650	10.110	9.490	-0.360	-3.596%	12.23万	0.00亿	0.000%
2026-06-26	10.280	10.010	10.350	9.960	-0.410	-3.935%	8.56万	0.00亿	0.000%
2026-06-25	10.550	10.420	10.700	10.320	-0.150	-1.419%	7.24万	0.00亿	0.000%
2026-06-24	10.990	10.570	11.010	10.350	-0.460	-4.170%	8.58万	0.00亿	0.000%
2026-06-23	10.970	11.030	11.280	10.840	-0.020	-0.181%	8.12万	0.00亿	0.000%
2026-06-22	11.000	11.050	11.100	10.450	-0.010	-0.090%	10.62万	0.00亿	0.000%
2026-06-18	11.210	11.060	11.440	11.030	-0.190	-1.689%	6.79万	0.00亿	0.000%
2026-06-17	11.300	11.250	11.430	11.040	-0.110	-0.968%	6.48万	0.00亿	0.000%
2026-06-16	11.010	11.360	11.450	10.890	0.320	2.899%	8.66万	0.00亿	0.000%
2026-06-15	11.000	11.040	11.600	10.810	0.250	2.317%	12.42万	0.00亿	0.000%
2026-06-12	10.350	10.790	10.900	10.210	0.660	6.515%	12.65万	0.00亿	0.000%
2026-06-11	10.270	10.130	10.270	9.980	-0.220	-2.126%	8.69万	0.00亿	0.000%
2026-06-10	10.630	10.350	10.740	10.170	-0.400	-3.721%	7.95万	0.00亿	0.000%
2026-06-09	10.800	10.750	10.930	10.560	0.130	1.224%	5.99万	0.00亿	0.000%
2026-06-08	11.010	10.620	11.230	10.480	-0.540	-4.839%	9.60万	0.00亿	0.000%
2026-06-05	11.240	11.160	11.440	10.970	-0.120	-1.064%	8.91万	0.00亿	0.000%
2026-06-04	11.280	11.280	11.550	11.100	-0.110	-0.966%	7.20万	0.00亿	0.000%
2026-06-03	11.490	11.390	11.700	11.270	-0.100	-0.870%	7.53万	0.00亿	0.000%
2026-06-02	11.850	11.490	11.920	11.160	-0.350	-2.956%	10.28万	0.00亿	0.000%
2026-06-01	11.800	11.840	12.280	11.710	0.040	0.339%	8.18万	0.00亿	0.000%
2026-05-29	12.300	11.800	13.070	11.750	-0.520	-4.221%	12.87万	0.00亿	0.000%
2026-05-28	12.200	12.320	12.470	11.700	0.000	0.000%	16.30万	0.00亿	0.000%
2026-05-27	12.860	12.320	13.110	12.270	-0.530	-4.125%	10.93万	0.00亿	0.000%
2026-05-26	13.320	12.850	13.320	12.650	-0.520	-3.889%	11.45万	0.00亿	0.000%
2026-05-25	13.500	13.370	13.740	13.150	-0.080	-0.595%	11.30万	0.00亿	0.000%
2026-05-22	13.700	13.450	13.950	13.380	-0.280	-2.039%	11.33万	0.00亿	0.000%
2026-05-21	14.260	13.730	14.800	13.620	-0.520	-3.649%	11.21万	0.00亿	0.000%
2026-05-20	14.280	14.250	14.510	13.830	-0.170	-1.179%	9.70万	0.00亿	0.000%
2026-05-19	14.110	14.420	14.460	14.040	0.170	1.193%	6.58万	0.00亿	0.000%
2026-05-18	14.590	14.250	14.650	14.170	-0.420	-2.863%	8.08万	0.00亿	0.000%
2026-05-15	15.000	14.670	15.070	14.550	-0.380	-2.525%	8.51万	0.00亿	0.000%
2026-05-14	15.550	15.050	15.580	15.020	-0.500	-3.215%	8.17万	0.00亿	0.000%
2026-05-13	15.430	15.550	15.760	14.930	0.120	0.778%	13.65万	0.00亿	0.000%
2026-05-12	15.800	15.430	15.810	15.110	-0.460	-2.895%	14.57万	0.00亿	0.000%
2026-05-11	14.930	15.890	16.100	14.630	1.000	6.716%	23.60万	0.00亿	0.000%
2026-05-08	14.640	14.890	14.950	14.540	0.170	1.155%	7.98万	0.00亿	0.000%
2026-05-07	14.680	14.720	14.860	14.430	0.000	0.000%	11.73万	0.00亿	0.000%
2026-05-06	14.430	14.720	14.850	14.430	0.370	2.578%	12.12万	0.00亿	0.000%
2026-04-30	13.960	14.350	14.410	13.830	0.270	1.918%	9.20万	0.00亿	0.000%
2026-04-29	13.540	14.080	14.270	13.500	0.460	3.377%	10.28万	0.00亿	0.000%
2026-04-28	13.910	13.620	14.090	13.520	-0.450	-3.198%	9.15万	0.00亿	0.000%
2026-04-27	13.600	14.070	14.150	13.370	0.370	2.701%	10.63万	0.00亿	0.000%
2026-04-24	13.220	13.700	13.800	13.140	0.380	2.853%	9.95万	0.00亿	0.000%
2026-04-23	13.740	13.320	14.000	13.200	-0.420	-3.057%	10.79万	0.00亿	0.000%
2026-04-22	13.610	13.740	13.800	13.200	-0.240	-1.717%	12.94万	0.00亿	0.000%
2026-04-21	13.900	13.980	14.430	13.830	0.030	0.215%	10.00万	0.00亿	0.000%
2026-04-20	14.000	13.950	14.180	13.750	-0.050	-0.357%	8.65万	0.00亿	0.000%
2026-04-17	14.130	14.000	14.190	13.810	-0.150	-1.060%	7.76万	0.00亿	0.000%
2026-04-16	13.800	14.150	14.220	13.580	0.390	2.834%	10.62万	0.00亿	0.000%
2026-04-15	14.200	13.760	14.290	13.660	-0.440	-3.099%	9.26万	0.00亿	0.000%
2026-04-14	14.180	14.200	14.250	13.980	0.130	0.924%	6.92万	0.00亿	0.000%
2026-04-13	14.040	14.070	14.270	13.910	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-10	14.300	14.270	14.670	14.270	0.000	0.000%	11.49万	0.00亿	0.000%
2026-04-09	14.080	14.230	14.520	13.960	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-08	13.710	14.220	14.530	13.710	0.000	0.000%	14.70万	0.00亿	0.000%
2026-04-07	13.350	13.450	13.670	13.210	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-03	13.690	13.260	13.700	13.150	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-02	14.050	13.470	14.100	13.310	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-01	14.000	13.970	14.140	13.810	0.000	0.000%	8.75万	0.00亿	0.000%