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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.69 | 13.00 | 12.34 | 12.96 | +3.02% | 1.33 | 6.65% |
| 2026-01-15 | 12.39 | 12.79 | 12.25 | 12.58 | +0.72% | 0.89 | 4.54% |
| 2026-01-14 | 12.70 | 12.87 | 12.22 | 12.49 | -1.58% | 1.37 | 6.94% |
| 2026-01-13 | 13.21 | 13.27 | 12.52 | 12.69 | -6.07% | 1.81 | 9.01% |
| 2026-01-12 | 12.71 | 13.90 | 12.56 | 13.51 | +9.39% | 2.86 | 13.69% |
| 2026-01-09 | 12.51 | 12.62 | 12.10 | 12.35 | -1.36% | 1.35 | 7.01% |
| 2026-01-08 | 11.86 | 12.69 | 11.66 | 12.52 | +5.92% | 1.68 | 8.68% |
| 2026-01-07 | 11.90 | 11.97 | 11.69 | 11.82 | -0.42% | 0.66 | 3.57% |
| 2026-01-06 | 12.30 | 12.42 | 11.80 | 11.87 | -3.34% | 1.09 | 5.77% |
| 2026-01-05 | 12.03 | 12.60 | 12.03 | 12.28 | +1.74% | 1.44 | 7.42% |
| 2025-12-31 | 12.19 | 12.27 | 11.85 | 12.07 | -0.90% | 1.14 | 6.03% |
| 2025-12-30 | 12.39 | 12.80 | 12.13 | 12.18 | -0.81% | 1.75 | 8.92% |
| 2025-12-29 | 12.17 | 12.74 | 11.80 | 12.28 | +0.16% | 1.92 | 9.87% |
| 2025-12-26 | 11.70 | 12.50 | 11.39 | 12.26 | +5.33% | 2.50 | 13.15% |
| 2025-12-25 | 11.55 | 12.08 | 11.38 | 11.64 | +0.60% | 1.41 | 7.63% |
| 2025-12-24 | 11.30 | 11.85 | 11.09 | 11.57 | +2.66% | 1.44 | 7.96% |
| 2025-12-23 | 11.93 | 12.00 | 11.23 | 11.27 | -6.00% | 1.88 | 10.42% |
| 2025-12-22 | 11.78 | 13.27 | 11.55 | 11.99 | +6.20% | 2.89 | 15.00% |
| 2025-12-19 | 10.61 | 11.52 | 10.61 | 11.29 | +5.61% | 1.48 | 8.42% |
| 2025-12-18 | 11.03 | 11.40 | 10.63 | 10.69 | +1.04% | 1.42 | 8.23% |