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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.75 | 8.77 | 8.66 | 8.69 | -0.11% | 0.30 | 2.18% |
| 2025-07-21 | 8.69 | 8.80 | 8.60 | 8.70 | +0.93% | 0.38 | 2.76% |
| 2025-07-18 | 8.59 | 8.64 | 8.50 | 8.62 | +1.06% | 0.25 | 1.85% |
| 2025-07-17 | 8.62 | 8.69 | 8.51 | 8.53 | -0.58% | 0.29 | 2.12% |
| 2025-07-16 | 8.52 | 8.63 | 8.48 | 8.58 | +0.70% | 0.29 | 2.19% |
| 2025-07-15 | 8.73 | 8.75 | 8.40 | 8.52 | -3.07% | 0.35 | 2.62% |
| 2025-07-14 | 8.72 | 8.87 | 8.60 | 8.79 | +1.15% | 0.36 | 2.62% |
| 2025-07-11 | 8.79 | 8.86 | 8.60 | 8.69 | -0.91% | 0.26 | 1.88% |
| 2025-07-10 | 8.73 | 8.77 | 8.61 | 8.77 | +0.34% | 0.24 | 1.78% |
| 2025-07-09 | 8.86 | 8.93 | 8.64 | 8.74 | -1.02% | 0.37 | 2.68% |
| 2025-07-08 | 8.67 | 8.92 | 8.61 | 8.83 | +2.08% | 0.46 | 3.35% |
| 2025-07-07 | 8.49 | 8.69 | 8.41 | 8.65 | +2.37% | 0.41 | 3.04% |
| 2025-07-04 | 8.61 | 8.61 | 8.36 | 8.45 | -1.52% | 0.39 | 2.94% |
| 2025-07-03 | 8.63 | 8.65 | 8.41 | 8.58 | +0.23% | 0.28 | 2.05% |
| 2025-07-02 | 8.59 | 8.79 | 8.48 | 8.56 | -0.23% | 0.52 | 3.88% |
| 2025-07-01 | 8.46 | 8.61 | 8.41 | 8.58 | +2.02% | 0.46 | 3.43% |
| 2025-06-30 | 8.33 | 8.48 | 8.22 | 8.41 | +0.96% | 0.35 | 2.65% |
| 2025-06-27 | 8.15 | 8.36 | 8.09 | 8.33 | +2.21% | 0.36 | 2.74% |
| 2025-06-26 | 8.17 | 8.27 | 8.11 | 8.15 | -0.49% | 0.27 | 2.10% |
| 2025-06-25 | 8.29 | 8.33 | 8.12 | 8.19 | +0.24% | 0.34 | 2.65% |