盘古智能(301456)股票信息
| 股票代码 | 301456 |
| 股票名称 | 盘古智能 |
| 最新价/元 | 26.35 |
| 涨跌额/元 | 4.39 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 26.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.96 |
| 今开/元 | 22.30 |
| 最高/元 | 26.35 |
| 最低/元 | 22.07 |
| 成交量/手 | 94391.75 |
| 成交额/万 | 24151.81 |
| 股净值/元 | 30.29 |
| 市净率 | 1.87 |
| 总市值/万 | 391519.38 |
| 流通值/万 | 148891.58 |
| 换手率/% | 16.70 |
| 入市日期 | 2023-07-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
盘古智能(301456)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 22.30 | 26.35 | 4.39 | 19.99 | 94391.75 | 24151.81 | 16.70 |
| 2024-10-09 | 24.48 | 21.96 | -3.52 | -13.82 | 46919.47 | 10902.52 | 8.30 |
| 2024-10-08 | 27.00 | 25.48 | 2.38 | 10.30 | 74689.40 | 18683.03 | 13.22 |
| 2024-09-30 | 20.88 | 23.10 | 2.84 | 14.02 | 56024.13 | 12371.68 | 9.91 |
| 2024-09-27 | 19.40 | 20.26 | 1.10 | 5.74 | 29495.80 | 5886.68 | 5.22 |
| 2024-09-26 | 18.60 | 19.16 | 0.58 | 3.12 | 18707.84 | 3532.99 | 3.31 |
| 2024-09-25 | 18.26 | 18.58 | 0.46 | 2.54 | 21343.29 | 3976.19 | 3.78 |
| 2024-09-24 | 17.50 | 18.12 | 0.57 | 3.25 | 18661.07 | 3327.22 | 3.30 |
| 2024-09-23 | 17.85 | 17.55 | -0.15 | -0.85 | 9168.60 | 1614.60 | 1.62 |
| 2024-09-20 | 18.50 | 17.70 | -0.80 | -4.32 | 18412.97 | 3286.77 | 3.26 |
| 2024-09-19 | 18.25 | 18.50 | -0.10 | -0.54 | 13395.17 | 2482.24 | 2.37 |
| 2024-09-18 | 19.00 | 18.60 | -0.16 | -0.85 | 7988.23 | 1473.93 | 1.41 |
| 2024-09-13 | 19.24 | 18.76 | -0.44 | -2.29 | 8568.28 | 1624.11 | 1.52 |
| 2024-09-12 | 19.51 | 19.20 | -0.29 | -1.49 | 7513.00 | 1463.23 | 1.33 |
| 2024-09-11 | 19.36 | 19.49 | 0.09 | 0.46 | 6486.44 | 1263.22 | 1.15 |
| 2024-09-10 | 19.24 | 19.40 | 0.21 | 1.09 | 5279.00 | 1017.87 | 0.93 |
| 2024-09-09 | 19.20 | 19.19 | -0.03 | -0.16 | 5972.00 | 1147.94 | 1.06 |
| 2024-09-06 | 19.66 | 19.22 | -0.52 | -2.63 | 9801.68 | 1901.92 | 1.73 |
| 2024-09-05 | 19.62 | 19.74 | 0.12 | 0.61 | 8531.61 | 1683.20 | 1.51 |
| 2024-09-04 | 19.49 | 19.62 | 0.10 | 0.51 | 8282.61 | 1621.53 | 1.47 |
| 2024-09-03 | 19.25 | 19.52 | 0.20 | 1.04 | 7407.26 | 1446.08 | 1.31 |
| 2024-09-02 | 19.69 | 19.32 | -0.36 | -1.83 | 8825.62 | 1723.43 | 1.56 |
| 2024-08-30 | 19.40 | 19.68 | 0.28 | 1.44 | 16736.89 | 3294.40 | 2.96 |
| 2024-08-29 | 18.85 | 19.40 | 0.40 | 2.11 | 9488.07 | 1827.64 | 1.68 |
| 2024-08-28 | 19.06 | 19.00 | -0.02 | -0.11 | 10179.34 | 1929.83 | 1.80 |
| 2024-08-27 | 19.53 | 19.02 | -0.72 | -3.65 | 14277.34 | 2746.39 | 2.53 |
| 2024-08-26 | 20.15 | 19.74 | -0.16 | -0.80 | 9854.00 | 1966.68 | 1.74 |
| 2024-08-23 | 20.22 | 19.90 | -0.39 | -1.92 | 11630.25 | 2325.56 | 2.06 |
| 2024-08-22 | 21.00 | 20.29 | -0.40 | -1.93 | 11500.54 | 2384.63 | 2.04 |
| 2024-08-21 | 20.58 | 20.69 | 0.11 | 0.53 | 5300.94 | 1093.74 | 0.94 |
| 2024-08-20 | 21.01 | 20.58 | -0.43 | -2.05 | 9282.00 | 1926.82 | 1.64 |
| 2024-08-19 | 21.82 | 21.01 | -0.79 | -3.62 | 12599.74 | 2682.04 | 2.23 |
| 2024-08-16 | 21.59 | 21.80 | 0.22 | 1.02 | 11592.08 | 2511.93 | 2.05 |
| 2024-08-15 | 21.48 | 21.58 | 0.08 | 0.37 | 9969.04 | 2137.24 | 1.76 |
| 2024-08-14 | 21.69 | 21.50 | -0.22 | -1.01 | 7070.55 | 1528.30 | 1.25 |
| 2024-08-13 | 21.48 | 21.72 | 0.20 | 0.93 | 9844.11 | 2120.74 | 1.74 |
| 2024-08-12 | 22.01 | 21.52 | -0.22 | -1.01 | 10878.97 | 2373.40 | 1.93 |
| 2024-08-09 | 22.06 | 21.74 | -0.35 | -1.58 | 10543.00 | 2329.08 | 1.87 |
| 2024-08-08 | 22.11 | 22.09 | -0.14 | -0.63 | 13084.00 | 2867.11 | 2.32 |
| 2024-08-07 | 22.30 | 22.23 | -0.08 | -0.36 | 11219.61 | 2503.41 | 1.99 |
| 2024-08-06 | 21.89 | 22.31 | 0.70 | 3.24 | 18868.19 | 4181.75 | 3.34 |
| 2024-08-05 | 22.14 | 21.61 | -0.85 | -3.79 | 20425.64 | 4497.55 | 3.61 |
| 2024-08-02 | 23.35 | 22.46 | -0.85 | -3.65 | 25202.97 | 5790.55 | 4.46 |
| 2024-08-01 | 23.55 | 23.31 | -0.26 | -1.10 | 23541.92 | 5519.59 | 4.17 |
| 2024-07-31 | 22.80 | 23.57 | 0.72 | 3.15 | 33231.30 | 7707.09 | 5.88 |
| 2024-07-30 | 23.10 | 22.85 | -0.25 | -1.08 | 23328.45 | 5358.22 | 4.13 |
| 2024-07-29 | 23.51 | 23.10 | -0.73 | -3.06 | 38481.71 | 8918.30 | 6.81 |
| 2024-07-26 | 23.80 | 23.83 | -0.48 | -1.97 | 57574.19 | 13944.28 | 10.19 |
| 2024-07-25 | 22.70 | 24.31 | 1.21 | 5.24 | 61858.29 | 14501.86 | 10.95 |
| 2024-07-24 | 21.90 | 23.10 | 0.85 | 3.82 | 50204.03 | 11428.44 | 8.88 |
| 2024-07-23 | 22.82 | 22.25 | -0.89 | -3.85 | 36441.11 | 8213.99 | 6.45 |
| 2024-07-22 | 21.71 | 23.14 | 1.50 | 6.93 | 60610.33 | 13810.65 | 10.73 |
| 2024-07-19 | 21.24 | 21.64 | 0.27 | 1.26 | 20121.00 | 4339.63 | 3.56 |
| 2024-07-18 | 21.71 | 21.37 | -0.36 | -1.66 | 24182.71 | 5138.69 | 4.28 |
| 2024-07-17 | 22.04 | 21.73 | -0.47 | -2.12 | 15042.01 | 3296.67 | 2.66 |
| 2024-07-16 | 22.08 | 22.20 | 0.14 | 0.64 | 21191.51 | 4666.96 | 3.75 |
| 2024-07-15 | 23.05 | 22.06 | -1.32 | -5.65 | 37758.59 | 8395.89 | 6.68 |
| 2024-07-12 | 24.10 | 23.38 | -0.80 | -3.31 | 32028.97 | 7599.38 | 8.76 |
| 2024-07-11 | 23.53 | 24.18 | 1.09 | 4.72 | 46693.07 | 11135.98 | 12.77 |
| 2024-07-10 | 23.80 | 23.09 | -1.33 | -5.45 | 41169.63 | 9650.06 | 11.26 |
| 2024-07-09 | 23.91 | 24.42 | 0.12 | 0.49 | 53519.82 | 12551.85 | 14.63 |
| 2024-07-08 | 24.63 | 24.30 | -0.70 | -2.80 | 37805.06 | 9260.16 | 10.34 |
| 2024-07-05 | 25.80 | 25.00 | -1.38 | -5.23 | 45894.59 | 11475.60 | 12.55 |
| 2024-07-04 | 25.88 | 26.38 | 0.55 | 2.13 | 54218.36 | 14070.32 | 14.82 |
| 2024-07-03 | 26.95 | 25.83 | -1.82 | -6.58 | 64399.50 | 16738.53 | 17.61 |
| 2024-07-02 | 27.01 | 27.65 | -0.57 | -2.02 | 86383.44 | 23379.07 | 23.62 |
| 2024-07-01 | 25.40 | 28.22 | 2.13 | 8.16 | 120245.95 | 32958.54 | 32.88 |
| 2024-06-28 | 24.50 | 26.09 | 1.30 | 5.24 | 100512.59 | 25508.04 | 27.48 |
| 2024-06-27 | 24.55 | 24.79 | -1.20 | -4.62 | 96432.00 | 24407.33 | 26.36 |
| 2024-06-26 | 24.40 | 25.99 | 1.95 | 8.11 | 126577.36 | 32797.34 | 34.61 |
| 2024-06-25 | 20.51 | 24.04 | 4.01 | 20.02 | 42508.82 | 9998.69 | 11.62 |
| 2024-06-24 | 21.20 | 20.03 | -1.37 | -6.40 | 10111.07 | 2082.41 | 2.76 |
| 2024-06-21 | 21.88 | 21.40 | -0.41 | -1.88 | 6979.20 | 1506.62 | 1.91 |
| 2024-06-20 | 22.30 | 21.81 | -0.49 | -2.20 | 7443.40 | 1650.07 | 2.04 |
| 2024-06-19 | 22.80 | 22.30 | -0.23 | -1.02 | 6822.85 | 1531.66 | 1.87 |
| 2024-06-18 | 22.08 | 22.53 | 0.45 | 2.04 | 6914.01 | 1547.16 | 1.89 |
| 2024-06-17 | 22.22 | 22.08 | -0.19 | -0.85 | 5150.10 | 1144.54 | 1.41 |
| 2024-06-14 | 22.32 | 22.27 | -0.05 | -0.22 | 6390.50 | 1421.03 | 1.75 |
| 2024-06-13 | 21.97 | 22.32 | 0.30 | 1.36 | 11151.95 | 2483.52 | 3.05 |
| 2024-06-12 | 21.46 | 22.02 | 0.44 | 2.04 | 8045.36 | 1763.51 | 2.20 |
| 2024-06-11 | 21.58 | 21.58 | 0.29 | 1.36 | 6494.86 | 1386.93 | 1.78 |
| 2024-06-07 | 21.30 | 21.29 | 0.37 | 1.77 | 8210.17 | 1750.27 | 2.24 |
| 2024-06-06 | 22.05 | 20.92 | -1.00 | -4.56 | 13012.12 | 2774.01 | 3.56 |
| 2024-06-05 | 22.70 | 21.92 | -0.68 | -3.01 | 12141.64 | 2694.93 | 3.32 |
| 2024-06-04 | 23.10 | 22.60 | -0.56 | -2.42 | 12036.96 | 2709.25 | 3.29 |
| 2024-06-03 | 24.07 | 23.16 | -0.99 | -4.10 | 19870.65 | 4652.13 | 5.43 |
| 2024-05-31 | 23.72 | 24.15 | 0.42 | 1.77 | 18501.82 | 4463.37 | 5.06 |
| 2024-05-30 | 24.19 | 23.73 | -0.79 | -3.22 | 20159.08 | 4855.25 | 5.51 |
| 2024-05-29 | 23.84 | 24.52 | 0.45 | 1.87 | 27386.08 | 6612.54 | 7.49 |
| 2024-05-28 | 23.58 | 24.27 | 0.58 | 2.45 | 24579.72 | 5929.97 | 6.72 |
| 2024-05-27 | 23.73 | 23.69 | -0.24 | -1.00 | 17453.98 | 4092.56 | 4.77 |
| 2024-05-24 | 23.37 | 23.93 | 0.46 | 1.96 | 23436.91 | 5591.23 | 6.41 |
| 2024-05-23 | 23.70 | 23.47 | -0.38 | -1.59 | 15364.36 | 3643.70 | 4.20 |
| 2024-05-22 | 23.51 | 23.85 | 0.36 | 1.53 | 8632.47 | 2051.34 | 2.36 |
| 2024-05-21 | 24.15 | 23.49 | -0.66 | -2.73 | 11317.23 | 2675.19 | 3.09 |
| 2024-05-20 | 24.08 | 24.15 | -0.05 | -0.21 | 9319.07 | 2257.56 | 2.55 |
| 2024-05-17 | 24.20 | 24.20 | 0.02 | 0.08 | 7445.47 | 1793.96 | 2.04 |
| 2024-05-16 | 24.19 | 24.18 | -0.02 | -0.08 | 7253.93 | 1760.39 | 1.98 |
| 2024-05-15 | 24.67 | 24.20 | -0.45 | -1.83 | 6273.14 | 1532.55 | 1.72 |
| 2024-05-14 | 24.59 | 24.65 | 0.22 | 0.90 | 7602.07 | 1882.90 | 2.08 |
日K线
周K线
月K线
