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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.29 | 31.54 | 30.94 | 31.17 | -0.83% | 1.79 | 2.06% |
| 2025-07-21 | 31.66 | 31.86 | 31.05 | 31.43 | +0.35% | 2.57 | 2.94% |
| 2025-07-18 | 31.48 | 31.58 | 30.98 | 31.32 | -0.60% | 2.09 | 2.40% |
| 2025-07-17 | 31.01 | 31.90 | 30.73 | 31.51 | +1.32% | 3.28 | 3.74% |
| 2025-07-16 | 30.50 | 31.15 | 30.20 | 31.10 | +2.30% | 2.83 | 3.29% |
| 2025-07-15 | 30.16 | 30.80 | 30.01 | 30.40 | +0.63% | 2.25 | 2.65% |
| 2025-07-14 | 30.27 | 30.57 | 30.00 | 30.21 | +0.37% | 1.75 | 2.07% |
| 2025-07-11 | 29.51 | 30.34 | 29.22 | 30.10 | +1.79% | 2.16 | 2.59% |
| 2025-07-10 | 29.41 | 29.71 | 29.21 | 29.57 | +0.41% | 1.13 | 1.37% |
| 2025-07-09 | 29.35 | 29.85 | 29.35 | 29.45 | +0.34% | 1.54 | 1.86% |
| 2025-07-08 | 28.66 | 29.35 | 28.64 | 29.35 | +2.40% | 1.16 | 1.42% |
| 2025-07-07 | 28.85 | 28.95 | 28.50 | 28.66 | -0.66% | 0.97 | 1.21% |
| 2025-07-04 | 29.29 | 29.30 | 28.77 | 28.85 | -1.50% | 1.21 | 1.50% |
| 2025-07-03 | 29.33 | 29.71 | 28.98 | 29.29 | -0.34% | 1.10 | 1.34% |
| 2025-07-02 | 29.96 | 30.06 | 29.21 | 29.39 | -2.23% | 1.47 | 1.78% |
| 2025-07-01 | 30.02 | 30.25 | 29.72 | 30.06 | +0.17% | 1.21 | 1.45% |
| 2025-06-30 | 29.82 | 30.29 | 29.77 | 30.01 | +0.84% | 1.42 | 1.69% |
| 2025-06-27 | 29.73 | 30.05 | 29.59 | 29.76 | +0.10% | 1.26 | 1.51% |
| 2025-06-26 | 30.20 | 30.26 | 29.67 | 29.73 | -1.33% | 1.86 | 2.22% |
| 2025-06-25 | 29.76 | 30.19 | 29.56 | 30.13 | +1.21% | 2.46 | 2.94% |