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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.90 | 8.20 | 7.87 | 8.00 | +0.88% | 0.51 | 4.07% |
| 2025-05-23 | 7.86 | 8.02 | 7.73 | 7.93 | 0.00% | 0.57 | 4.58% |
| 2025-05-22 | 8.06 | 8.24 | 7.92 | 7.93 | -1.49% | 0.52 | 4.13% |
| 2025-05-21 | 8.27 | 8.27 | 8.00 | 8.05 | -2.19% | 0.50 | 3.91% |
| 2025-05-20 | 8.18 | 8.25 | 8.07 | 8.23 | +0.86% | 0.37 | 2.86% |
| 2025-05-19 | 8.20 | 8.25 | 8.01 | 8.16 | -0.49% | 0.45 | 3.54% |
| 2025-05-16 | 8.08 | 8.24 | 8.00 | 8.20 | +1.49% | 0.48 | 3.76% |
| 2025-05-15 | 8.15 | 8.20 | 7.99 | 8.08 | -0.74% | 0.48 | 3.75% |
| 2025-05-14 | 8.09 | 8.19 | 8.02 | 8.14 | +0.12% | 0.58 | 4.55% |
| 2025-05-13 | 8.29 | 8.35 | 8.10 | 8.13 | -0.61% | 0.75 | 5.78% |
| 2025-05-12 | 8.43 | 8.49 | 7.96 | 8.18 | -3.08% | 1.05 | 8.19% |
| 2025-05-09 | 8.54 | 8.58 | 8.41 | 8.44 | -1.17% | 0.55 | 4.09% |
| 2025-05-08 | 8.49 | 8.85 | 8.36 | 8.54 | +0.83% | 1.01 | 7.45% |
| 2025-05-07 | 8.40 | 8.52 | 8.26 | 8.47 | +1.68% | 0.83 | 6.26% |
| 2025-05-06 | 8.02 | 8.34 | 8.01 | 8.33 | +4.00% | 0.72 | 5.55% |