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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 8.97 | 8.57 | 8.95 | +3.71% | 0.68 | 4.90% |
| 2025-08-18 | 8.73 | 8.78 | 8.60 | 8.63 | -0.80% | 0.79 | 5.78% |
| 2025-08-15 | 8.88 | 8.94 | 8.66 | 8.70 | -1.14% | 0.63 | 4.57% |
| 2025-08-14 | 9.16 | 9.16 | 8.76 | 8.80 | -3.40% | 0.47 | 3.30% |
| 2025-08-13 | 9.24 | 9.35 | 9.08 | 9.11 | -0.44% | 0.44 | 3.03% |
| 2025-08-12 | 9.27 | 9.30 | 9.11 | 9.15 | -1.72% | 0.67 | 4.65% |
| 2025-08-11 | 9.04 | 9.35 | 8.91 | 9.31 | +4.84% | 0.85 | 5.88% |
| 2025-08-08 | 8.87 | 8.95 | 8.71 | 8.88 | +0.45% | 0.43 | 3.11% |
| 2025-08-07 | 9.02 | 9.04 | 8.80 | 8.84 | -2.00% | 0.50 | 3.58% |
| 2025-08-06 | 8.99 | 9.03 | 8.90 | 9.02 | +1.12% | 0.36 | 2.55% |
| 2025-08-05 | 8.83 | 8.95 | 8.78 | 8.92 | +1.71% | 0.41 | 2.94% |
| 2025-08-04 | 8.65 | 8.78 | 8.55 | 8.77 | +1.39% | 0.36 | 2.60% |
| 2025-08-01 | 8.53 | 8.68 | 8.49 | 8.65 | +1.76% | 0.31 | 2.32% |
| 2025-07-31 | 8.70 | 8.70 | 8.45 | 8.50 | -1.96% | 0.42 | 3.13% |
| 2025-07-30 | 8.79 | 8.90 | 8.58 | 8.67 | -1.48% | 0.54 | 3.92% |
| 2025-07-29 | 8.94 | 8.95 | 8.69 | 8.80 | -1.12% | 0.40 | 2.88% |
| 2025-07-28 | 8.99 | 8.99 | 8.85 | 8.90 | -0.56% | 0.39 | 2.79% |
| 2025-07-25 | 8.80 | 8.95 | 8.68 | 8.95 | +2.17% | 0.42 | 3.03% |
| 2025-07-24 | 8.75 | 8.83 | 8.61 | 8.76 | +1.04% | 0.32 | 2.31% |
| 2025-07-23 | 8.72 | 8.78 | 8.63 | 8.67 | -0.23% | 0.27 | 1.98% |