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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.95 | 9.12 | 8.84 | 9.08 | +1.34% | 0.39 | 2.72% |
| 2025-09-15 | 8.95 | 8.97 | 8.84 | 8.96 | +0.67% | 0.31 | 2.18% |
| 2025-09-12 | 8.95 | 9.08 | 8.85 | 8.90 | -0.56% | 0.37 | 2.62% |
| 2025-09-11 | 8.90 | 8.97 | 8.72 | 8.95 | +0.56% | 0.32 | 2.27% |
| 2025-09-10 | 8.94 | 8.99 | 8.80 | 8.90 | -0.67% | 0.32 | 2.29% |
| 2025-09-09 | 9.04 | 9.12 | 8.82 | 8.96 | -0.44% | 0.42 | 2.95% |
| 2025-09-08 | 8.88 | 9.05 | 8.79 | 9.00 | +1.81% | 0.41 | 2.94% |
| 2025-09-05 | 8.73 | 8.85 | 8.56 | 8.84 | +1.96% | 0.38 | 2.74% |
| 2025-09-04 | 8.53 | 8.86 | 8.53 | 8.67 | +1.52% | 0.49 | 3.58% |
| 2025-09-03 | 8.90 | 8.94 | 8.49 | 8.54 | -3.83% | 0.35 | 2.56% |
| 2025-09-02 | 8.84 | 8.92 | 8.50 | 8.88 | +0.68% | 0.51 | 3.73% |
| 2025-09-01 | 8.57 | 8.88 | 8.57 | 8.82 | +2.68% | 0.58 | 4.20% |
| 2025-08-29 | 8.91 | 8.93 | 8.57 | 8.59 | -2.94% | 0.59 | 4.30% |
| 2025-08-28 | 8.99 | 9.25 | 8.46 | 8.85 | +2.31% | 1.17 | 8.44% |
| 2025-08-27 | 9.27 | 9.32 | 8.60 | 8.65 | -5.98% | 0.68 | 4.81% |
| 2025-08-26 | 9.10 | 9.30 | 9.02 | 9.20 | +0.55% | 0.40 | 2.73% |
| 2025-08-25 | 9.16 | 9.29 | 9.05 | 9.15 | -0.44% | 0.53 | 3.68% |
| 2025-08-22 | 9.34 | 9.38 | 9.03 | 9.19 | -0.65% | 0.48 | 3.36% |
| 2025-08-21 | 9.19 | 9.28 | 9.08 | 9.25 | +1.43% | 0.50 | 3.48% |
| 2025-08-20 | 8.90 | 9.22 | 8.85 | 9.12 | +1.90% | 0.60 | 4.20% |