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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.76 | 25.92 | 25.07 | 25.67 | -0.50% | 1.75 | 4.36% |
| 2026-04-20 | 25.20 | 26.20 | 25.01 | 25.80 | +2.67% | 2.85 | 7.07% |
| 2026-04-17 | 25.01 | 25.48 | 24.63 | 25.13 | -0.51% | 2.58 | 6.54% |
| 2026-04-16 | 26.27 | 26.62 | 23.86 | 25.26 | -3.88% | 4.27 | 10.75% |
| 2026-04-15 | 27.40 | 28.38 | 26.01 | 26.28 | -4.44% | 3.31 | 7.79% |
| 2026-04-14 | 27.20 | 27.72 | 26.58 | 27.50 | +1.63% | 2.50 | 5.86% |
| 2026-04-13 | 27.09 | 27.90 | 26.52 | 27.06 | +0.48% | 2.86 | 6.66% |
| 2026-04-10 | 27.40 | 27.40 | 26.31 | 26.93 | -1.93% | 2.48 | 5.86% |
| 2026-04-09 | 27.12 | 28.00 | 26.32 | 27.46 | +1.14% | 3.21 | 7.49% |
| 2026-04-08 | 26.64 | 27.98 | 26.09 | 27.15 | +3.94% | 3.43 | 7.99% |
| 2026-04-07 | 26.19 | 27.40 | 26.02 | 26.12 | -1.73% | 2.95 | 7.08% |
| 2026-04-03 | 29.07 | 29.07 | 25.88 | 26.58 | -6.74% | 4.68 | 11.13% |
| 2026-04-02 | 29.69 | 31.60 | 28.39 | 28.50 | -2.20% | 4.38 | 9.36% |
| 2026-04-01 | 30.08 | 30.28 | 28.55 | 29.14 | -2.28% | 3.11 | 6.77% |
| 2026-03-31 | 30.50 | 32.30 | 29.71 | 29.82 | -2.20% | 3.65 | 7.59% |
| 2026-03-30 | 32.40 | 32.55 | 30.32 | 30.49 | -6.10% | 4.18 | 8.55% |
| 2026-03-27 | 32.61 | 35.52 | 32.30 | 32.47 | -3.25% | 5.61 | 10.49% |
| 2026-03-26 | 31.25 | 35.99 | 30.56 | 33.56 | +8.68% | 6.45 | 12.23% |
| 2026-03-25 | 31.01 | 31.10 | 29.90 | 30.88 | +1.25% | 3.03 | 6.31% |
| 2026-03-24 | 30.78 | 30.88 | 28.82 | 30.50 | +2.01% | 2.24 | 4.76% |