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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.84 | 8.26 | 7.84 | 8.17 | +4.61% | 0.56 | 4.42% |
| 2025-06-23 | 7.53 | 7.87 | 7.52 | 7.81 | +2.36% | 0.30 | 2.45% |
| 2025-06-20 | 7.64 | 7.74 | 7.55 | 7.63 | +0.26% | 0.22 | 1.83% |
| 2025-06-19 | 7.81 | 7.85 | 7.57 | 7.61 | -2.69% | 0.28 | 2.29% |
| 2025-06-18 | 7.84 | 7.89 | 7.70 | 7.82 | -0.89% | 0.29 | 2.33% |
| 2025-06-17 | 7.93 | 8.00 | 7.84 | 7.89 | -0.50% | 0.30 | 2.38% |
| 2025-06-16 | 7.83 | 8.03 | 7.83 | 7.93 | +0.38% | 0.32 | 2.52% |
| 2025-06-13 | 8.19 | 8.22 | 7.86 | 7.90 | -3.66% | 0.50 | 4.01% |
| 2025-06-12 | 8.28 | 8.35 | 8.12 | 8.20 | -0.97% | 0.32 | 2.51% |
| 2025-06-11 | 8.18 | 8.38 | 8.11 | 8.28 | +1.22% | 0.45 | 3.46% |
| 2025-06-10 | 8.29 | 8.33 | 8.05 | 8.18 | -0.97% | 0.48 | 3.70% |
| 2025-06-09 | 8.29 | 8.35 | 8.18 | 8.26 | -0.36% | 0.33 | 2.52% |
| 2025-06-06 | 8.17 | 8.29 | 8.09 | 8.29 | +1.59% | 0.30 | 2.32% |
| 2025-06-05 | 8.22 | 8.29 | 8.14 | 8.16 | -0.37% | 0.30 | 2.31% |
| 2025-06-04 | 8.15 | 8.22 | 8.10 | 8.19 | +0.49% | 0.31 | 2.42% |
| 2025-06-03 | 7.96 | 8.23 | 7.96 | 8.15 | +1.24% | 0.45 | 3.52% |
| 2025-05-30 | 8.19 | 8.22 | 8.01 | 8.05 | -0.86% | 0.30 | 2.33% |
| 2025-05-29 | 8.01 | 8.25 | 8.00 | 8.12 | +0.99% | 0.43 | 3.36% |
| 2025-05-28 | 8.10 | 8.15 | 7.99 | 8.04 | -0.86% | 0.29 | 2.28% |
| 2025-05-27 | 8.00 | 8.23 | 7.93 | 8.11 | +1.38% | 0.59 | 4.62% |