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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.10 | 31.10 | 29.60 | 29.90 | -5.23% | 3.16 | 6.64% |
| 2026-03-20 | 33.31 | 33.50 | 30.72 | 31.55 | -5.23% | 4.23 | 8.43% |
| 2026-03-19 | 34.89 | 35.95 | 32.64 | 33.29 | -5.13% | 3.67 | 6.77% |
| 2026-03-18 | 34.46 | 35.99 | 33.90 | 35.09 | -1.15% | 3.66 | 6.68% |
| 2026-03-17 | 34.48 | 35.87 | 33.21 | 35.50 | +0.85% | 5.01 | 9.20% |
| 2026-03-16 | 37.73 | 37.80 | 30.18 | 35.20 | -6.71% | 8.63 | 16.31% |
| 2026-03-13 | 38.51 | 38.80 | 35.58 | 37.73 | -0.29% | 4.66 | 7.95% |
| 2026-03-12 | 37.49 | 38.88 | 36.00 | 37.84 | +2.16% | 4.84 | 8.15% |
| 2026-03-11 | 36.84 | 37.77 | 35.70 | 37.04 | +1.23% | 5.93 | 10.23% |
| 2026-03-10 | 34.81 | 36.99 | 34.30 | 36.59 | +4.54% | 6.52 | 11.55% |
| 2026-03-09 | 31.90 | 36.09 | 31.50 | 35.00 | +11.11% | 8.84 | 16.24% |
| 2026-03-06 | 32.77 | 32.80 | 30.00 | 31.50 | -4.83% | 5.24 | 10.62% |
| 2026-03-05 | 32.34 | 33.67 | 31.12 | 33.10 | +4.52% | 5.41 | 10.56% |
| 2026-03-04 | 31.80 | 33.61 | 31.10 | 31.67 | -0.91% | 4.31 | 8.49% |
| 2026-03-03 | 33.47 | 34.24 | 31.30 | 31.96 | -7.36% | 6.03 | 11.74% |
| 2026-03-02 | 32.00 | 35.10 | 31.17 | 34.50 | +7.04% | 8.81 | 16.53% |
| 2026-02-27 | 33.24 | 33.50 | 30.70 | 32.23 | -1.10% | 6.65 | 13.14% |
| 2026-02-26 | 35.00 | 35.50 | 31.70 | 32.59 | -8.46% | 8.69 | 16.70% |
| 2026-02-25 | 36.01 | 37.22 | 32.22 | 35.60 | +3.52% | 11.02 | 20.47% |
| 2026-02-24 | 30.66 | 34.39 | 30.66 | 34.39 | +19.99% | 10.20 | 19.19% |