固高科技 sz.301510
39.99
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.67 | 40.50 | 39.24 | 39.99 | +1.14% | 4.66 | 4.18% |
| 2026-05-21 | 41.31 | 41.93 | 39.50 | 39.54 | -3.89% | 7.00 | 6.15% |
| 2026-05-20 | 41.30 | 42.38 | 40.53 | 41.14 | -1.27% | 5.30 | 4.62% |
| 2026-05-19 | 42.28 | 42.70 | 41.02 | 41.67 | +0.70% | 6.63 | 5.69% |
| 2026-05-18 | 40.50 | 42.08 | 39.93 | 41.38 | +1.15% | 6.73 | 5.84% |
| 2026-05-15 | 39.64 | 42.15 | 39.64 | 40.91 | +3.05% | 7.80 | 6.77% |
| 2026-05-14 | 40.90 | 41.08 | 39.60 | 39.70 | -2.29% | 4.66 | 4.15% |
| 2026-05-13 | 39.82 | 41.30 | 39.20 | 40.63 | +0.99% | 5.17 | 4.60% |
| 2026-05-12 | 40.82 | 41.60 | 39.87 | 40.23 | -2.16% | 4.89 | 4.32% |
| 2026-05-11 | 40.66 | 41.50 | 39.03 | 41.12 | +1.16% | 7.17 | 6.34% |
| 2026-05-08 | 39.85 | 41.60 | 39.85 | 40.65 | +1.14% | 6.17 | 5.40% |
| 2026-05-07 | 39.10 | 41.20 | 39.06 | 40.19 | +2.34% | 6.84 | 6.08% |
| 2026-05-06 | 38.60 | 40.33 | 38.01 | 39.27 | +1.58% | 8.27 | 7.59% |
| 2026-04-30 | 38.22 | 39.78 | 38.00 | 38.66 | +1.74% | 6.37 | 5.87% |
| 2026-04-29 | 37.90 | 39.03 | 37.30 | 38.00 | +0.80% | 5.89 | 5.54% |
| 2026-04-28 | 39.97 | 39.99 | 37.52 | 37.70 | -5.13% | 8.46 | 7.91% |
| 2026-04-27 | 36.45 | 41.22 | 36.45 | 39.74 | +11.19% | 14.30 | 12.80% |
| 2026-04-24 | 34.25 | 37.00 | 34.03 | 35.74 | +10.04% | 9.73 | 9.70% |
| 2026-04-23 | 32.07 | 33.65 | 32.07 | 32.48 | +2.53% | 3.53 | 3.85% |
| 2026-04-22 | 31.01 | 31.85 | 30.93 | 31.68 | +1.51% | 1.57 | 1.78% |