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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.23 | 9.37 | 9.19 | 9.33 | +0.76% | 0.33 | 2.26% |
| 2025-10-21 | 9.01 | 9.28 | 8.93 | 9.26 | +2.77% | 0.42 | 2.92% |
| 2025-10-20 | 8.90 | 9.03 | 8.87 | 9.01 | +2.15% | 0.32 | 2.28% |
| 2025-10-17 | 8.88 | 9.02 | 8.82 | 8.82 | -0.68% | 0.43 | 3.04% |
| 2025-10-16 | 8.85 | 8.91 | 8.80 | 8.88 | +0.11% | 0.20 | 1.45% |
| 2025-10-15 | 8.80 | 8.97 | 8.73 | 8.87 | +1.03% | 0.34 | 2.41% |
| 2025-10-14 | 8.97 | 9.04 | 8.71 | 8.78 | -1.68% | 0.43 | 3.06% |
| 2025-10-13 | 8.69 | 8.97 | 8.29 | 8.93 | +1.02% | 0.48 | 3.52% |
| 2025-10-10 | 8.65 | 8.87 | 8.59 | 8.84 | +2.20% | 0.38 | 2.72% |
| 2025-10-09 | 8.86 | 8.92 | 8.65 | 8.65 | -2.26% | 0.35 | 2.57% |
| 2025-09-30 | 8.79 | 8.88 | 8.74 | 8.85 | +1.03% | 0.23 | 1.69% |
| 2025-09-29 | 8.69 | 8.81 | 8.48 | 8.76 | +1.39% | 0.30 | 2.20% |
| 2025-09-26 | 8.69 | 8.77 | 8.52 | 8.64 | -0.35% | 0.27 | 1.96% |
| 2025-09-25 | 8.71 | 8.87 | 8.62 | 8.67 | -0.91% | 0.32 | 2.32% |
| 2025-09-24 | 8.46 | 8.79 | 8.35 | 8.75 | +2.94% | 0.41 | 3.02% |
| 2025-09-23 | 8.51 | 8.60 | 8.05 | 8.50 | -0.93% | 0.59 | 4.50% |
| 2025-09-22 | 8.63 | 8.66 | 8.46 | 8.58 | -0.92% | 0.32 | 2.37% |
| 2025-09-19 | 8.85 | 8.85 | 8.55 | 8.66 | -2.15% | 0.42 | 3.06% |
| 2025-09-18 | 9.04 | 9.07 | 8.71 | 8.85 | -1.99% | 0.48 | 3.42% |
| 2025-09-17 | 9.10 | 9.16 | 8.96 | 9.03 | -0.55% | 0.28 | 1.97% |