顶固集创 sz.300749
23.91
+2.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.50 | 24.40 | 23.41 | 23.91 | +2.22% | 1.47 | 3.89% |
| 2026-05-21 | 24.90 | 25.42 | 23.33 | 23.39 | -5.23% | 1.86 | 4.83% |
| 2026-05-20 | 25.30 | 25.38 | 24.23 | 24.68 | -3.41% | 1.95 | 5.00% |
| 2026-05-19 | 25.26 | 25.70 | 24.36 | 25.55 | +1.23% | 2.29 | 5.78% |
| 2026-05-18 | 23.84 | 26.28 | 23.61 | 25.24 | +4.82% | 3.44 | 8.61% |
| 2026-05-15 | 24.00 | 24.47 | 23.52 | 24.08 | +0.29% | 1.77 | 4.70% |
| 2026-05-14 | 24.40 | 24.74 | 23.61 | 24.01 | -1.44% | 2.47 | 6.52% |
| 2026-05-13 | 25.44 | 26.41 | 24.05 | 24.36 | -4.17% | 2.92 | 7.47% |
| 2026-05-12 | 26.35 | 26.89 | 25.02 | 25.42 | -4.00% | 2.90 | 7.16% |
| 2026-05-11 | 25.89 | 27.50 | 25.89 | 26.48 | +3.36% | 4.27 | 10.12% |
| 2026-05-08 | 25.45 | 26.68 | 25.02 | 25.62 | +0.16% | 3.58 | 8.78% |
| 2026-05-07 | 24.18 | 25.97 | 24.18 | 25.58 | +4.79% | 2.74 | 6.85% |
| 2026-05-06 | 24.39 | 24.80 | 24.00 | 24.41 | +0.49% | 1.72 | 4.50% |
| 2026-04-30 | 24.51 | 24.52 | 23.64 | 24.29 | +0.12% | 1.87 | 4.96% |
| 2026-04-29 | 22.74 | 24.95 | 22.61 | 24.26 | +5.99% | 3.08 | 8.11% |
| 2026-04-28 | 23.90 | 23.90 | 22.77 | 22.89 | -3.50% | 1.82 | 5.01% |
| 2026-04-27 | 23.82 | 24.20 | 23.22 | 23.72 | -0.38% | 1.62 | 4.34% |
| 2026-04-24 | 24.51 | 24.65 | 23.64 | 23.81 | -3.01% | 1.90 | 5.03% |
| 2026-04-23 | 26.27 | 26.34 | 24.43 | 24.55 | -5.39% | 2.04 | 5.18% |
| 2026-04-22 | 25.59 | 26.23 | 25.08 | 25.95 | +1.09% | 2.19 | 5.41% |