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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.28 | 35.47 | 33.71 | 34.83 | +1.60% | 4.63 | 4.80% |
| 2025-08-18 | 34.74 | 34.80 | 33.90 | 34.28 | +0.06% | 4.55 | 4.76% |
| 2025-08-15 | 32.02 | 34.38 | 32.02 | 34.26 | +6.73% | 5.23 | 5.60% |
| 2025-08-14 | 32.89 | 33.03 | 31.82 | 32.10 | -2.40% | 2.42 | 2.68% |
| 2025-08-13 | 32.70 | 33.18 | 32.45 | 32.89 | +0.52% | 2.84 | 3.11% |
| 2025-08-12 | 32.50 | 33.25 | 32.31 | 32.72 | +0.61% | 2.34 | 2.55% |
| 2025-08-11 | 31.76 | 33.15 | 31.76 | 32.52 | +2.39% | 2.81 | 3.09% |
| 2025-08-08 | 32.20 | 32.38 | 31.66 | 31.76 | -1.49% | 1.68 | 1.89% |
| 2025-08-07 | 32.68 | 32.73 | 32.08 | 32.24 | -1.65% | 2.46 | 2.73% |
| 2025-08-06 | 32.30 | 32.85 | 31.98 | 32.78 | +2.50% | 3.79 | 4.18% |
| 2025-08-05 | 31.59 | 32.36 | 31.50 | 31.98 | +1.81% | 2.87 | 3.22% |
| 2025-08-04 | 30.01 | 31.46 | 29.85 | 31.41 | +4.11% | 2.07 | 2.40% |
| 2025-08-01 | 30.30 | 30.58 | 29.82 | 30.17 | -0.40% | 1.41 | 1.67% |
| 2025-07-31 | 30.35 | 30.90 | 30.03 | 30.29 | -0.36% | 1.73 | 2.03% |
| 2025-07-30 | 31.16 | 31.30 | 30.18 | 30.40 | -2.88% | 2.31 | 2.70% |
| 2025-07-29 | 31.13 | 31.36 | 30.93 | 31.30 | 0.00% | 1.30 | 1.50% |
| 2025-07-28 | 31.47 | 31.79 | 31.08 | 31.30 | -0.60% | 1.61 | 1.83% |
| 2025-07-25 | 31.13 | 31.50 | 30.97 | 31.49 | +1.12% | 1.57 | 1.80% |
| 2025-07-24 | 30.88 | 31.49 | 30.88 | 31.14 | +0.74% | 1.50 | 1.72% |
| 2025-07-23 | 31.02 | 31.31 | 30.85 | 30.91 | -0.83% | 1.48 | 1.70% |