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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.57 | 10.64 | 10.27 | 10.58 | +0.95% | 0.59 | 3.60% |
| 2025-12-16 | 11.05 | 11.05 | 10.39 | 10.48 | -4.73% | 0.77 | 4.64% |
| 2025-12-15 | 11.18 | 11.30 | 10.78 | 11.00 | -1.87% | 0.88 | 5.10% |
| 2025-12-12 | 11.35 | 11.74 | 11.06 | 11.21 | -0.88% | 1.31 | 7.32% |
| 2025-12-11 | 11.98 | 12.14 | 11.22 | 11.31 | -4.72% | 1.47 | 8.12% |
| 2025-12-10 | 12.06 | 12.20 | 11.65 | 11.87 | -0.84% | 1.52 | 8.14% |
| 2025-12-09 | 12.26 | 12.40 | 11.86 | 11.97 | -2.84% | 1.77 | 9.29% |
| 2025-12-08 | 12.98 | 13.00 | 12.06 | 12.32 | -3.45% | 2.96 | 15.15% |
| 2025-12-05 | 10.60 | 12.76 | 10.48 | 12.76 | +20.04% | 2.50 | 13.28% |
| 2025-12-04 | 10.88 | 10.88 | 10.47 | 10.63 | -0.65% | 0.44 | 2.63% |
| 2025-12-03 | 10.88 | 10.88 | 10.65 | 10.70 | -1.56% | 0.49 | 2.87% |
| 2025-12-02 | 10.79 | 10.99 | 10.57 | 10.87 | +1.49% | 0.68 | 4.01% |
| 2025-12-01 | 11.40 | 11.47 | 10.65 | 10.71 | -6.63% | 1.14 | 6.63% |
| 2025-11-28 | 10.92 | 11.48 | 10.73 | 11.47 | +4.84% | 0.95 | 5.34% |
| 2025-11-27 | 10.62 | 11.13 | 10.50 | 10.94 | +2.05% | 1.15 | 6.73% |
| 2025-11-26 | 10.20 | 10.75 | 10.12 | 10.72 | +5.10% | 1.21 | 7.26% |
| 2025-11-25 | 9.88 | 10.30 | 9.84 | 10.20 | +3.45% | 0.65 | 4.05% |
| 2025-11-24 | 9.77 | 9.97 | 9.61 | 9.86 | +1.02% | 0.62 | 3.98% |
| 2025-11-21 | 10.14 | 10.35 | 9.61 | 9.76 | -4.69% | 0.71 | 4.57% |
| 2025-11-20 | 10.27 | 10.38 | 10.06 | 10.24 | +0.10% | 0.50 | 3.11% |