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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.29 | 31.23 | 27.56 | 28.66 | +4.41% | 8.31 | 17.98% |
| 2026-02-12 | 24.99 | 29.98 | 24.51 | 27.45 | +9.89% | 9.36 | 21.14% |
| 2026-02-11 | 26.09 | 27.03 | 24.27 | 24.98 | -2.88% | 9.23 | 22.88% |
| 2026-02-10 | 23.29 | 25.72 | 23.00 | 25.72 | +20.02% | 8.68 | 21.95% |
| 2026-02-09 | 18.35 | 21.43 | 18.34 | 21.43 | +19.99% | 7.37 | 22.31% |
| 2026-02-06 | 18.68 | 18.73 | 17.60 | 17.86 | -4.85% | 2.24 | 7.90% |
| 2026-02-05 | 18.50 | 18.99 | 18.15 | 18.77 | -1.42% | 2.49 | 8.53% |
| 2026-02-04 | 17.76 | 19.19 | 17.38 | 19.04 | +6.43% | 3.72 | 12.95% |
| 2026-02-03 | 18.27 | 18.55 | 17.50 | 17.89 | -0.61% | 3.44 | 12.18% |
| 2026-02-02 | 16.70 | 18.88 | 16.50 | 18.00 | +7.53% | 4.14 | 14.51% |
| 2026-01-30 | 16.03 | 16.77 | 15.60 | 16.74 | +1.21% | 2.05 | 8.13% |
| 2026-01-29 | 15.74 | 17.18 | 15.50 | 16.54 | +4.22% | 3.06 | 11.78% |
| 2026-01-28 | 15.27 | 15.98 | 14.93 | 15.87 | +2.92% | 1.87 | 7.67% |
| 2026-01-27 | 15.87 | 16.10 | 15.15 | 15.42 | -3.02% | 1.78 | 7.29% |
| 2026-01-26 | 15.53 | 16.33 | 14.63 | 15.90 | +2.12% | 3.25 | 13.34% |
| 2026-01-23 | 13.80 | 15.88 | 13.80 | 15.57 | +11.93% | 2.45 | 10.39% |
| 2026-01-22 | 14.00 | 14.03 | 13.60 | 13.91 | -0.43% | 1.09 | 5.02% |
| 2026-01-21 | 13.16 | 14.60 | 13.00 | 13.97 | +6.16% | 2.19 | 9.98% |
| 2026-01-20 | 13.17 | 13.58 | 12.93 | 13.16 | -0.08% | 1.22 | 5.87% |
| 2026-01-19 | 12.85 | 13.32 | 12.56 | 13.17 | +1.62% | 1.26 | 6.19% |