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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.67 | 10.68 | 10.17 | 10.23 | -4.21% | 0.57 | 3.49% |
| 2025-11-18 | 10.60 | 10.68 | 10.43 | 10.68 | +1.23% | 0.58 | 3.47% |
| 2025-11-17 | 10.55 | 10.69 | 10.44 | 10.55 | +1.34% | 0.55 | 3.29% |
| 2025-11-14 | 10.19 | 10.48 | 10.13 | 10.41 | +2.06% | 0.56 | 3.44% |
| 2025-11-13 | 10.21 | 10.22 | 10.05 | 10.20 | +0.39% | 0.46 | 2.88% |
| 2025-11-12 | 10.40 | 10.42 | 10.14 | 10.16 | -2.03% | 0.55 | 3.45% |
| 2025-11-11 | 10.30 | 10.44 | 10.21 | 10.37 | +0.68% | 0.46 | 2.82% |
| 2025-11-10 | 10.35 | 10.65 | 10.09 | 10.30 | -0.58% | 0.83 | 5.10% |
| 2025-11-07 | 9.93 | 10.40 | 9.81 | 10.36 | +4.33% | 0.82 | 5.09% |
| 2025-11-06 | 9.93 | 9.99 | 9.79 | 9.93 | 0.00% | 0.47 | 3.05% |
| 2025-11-05 | 9.79 | 9.96 | 9.73 | 9.93 | +1.43% | 0.54 | 3.50% |
| 2025-11-04 | 9.86 | 9.89 | 9.73 | 9.79 | -0.51% | 0.52 | 3.35% |
| 2025-11-03 | 9.68 | 9.85 | 9.59 | 9.84 | +2.93% | 0.84 | 5.50% |
| 2025-10-31 | 9.67 | 9.71 | 9.43 | 9.56 | +0.84% | 0.65 | 4.33% |
| 2025-10-30 | 9.56 | 9.63 | 9.46 | 9.48 | +0.32% | 0.81 | 5.40% |
| 2025-10-29 | 9.60 | 9.67 | 9.36 | 9.45 | -1.77% | 1.02 | 6.87% |
| 2025-10-28 | 9.84 | 9.84 | 9.50 | 9.62 | -1.33% | 1.26 | 8.26% |
| 2025-10-27 | 10.26 | 10.37 | 9.66 | 9.75 | -6.43% | 2.19 | 14.17% |
| 2025-10-24 | 9.56 | 11.19 | 9.56 | 10.42 | +9.34% | 2.64 | 16.26% |
| 2025-10-23 | 9.34 | 9.54 | 9.26 | 9.53 | +2.14% | 0.48 | 3.27% |