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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.56 | 29.81 | 28.56 | 29.77 | +4.56% | 2.16 | 2.63% |
| 2025-06-23 | 27.98 | 28.59 | 27.88 | 28.47 | +1.24% | 0.91 | 1.14% |
| 2025-06-20 | 28.58 | 28.96 | 28.10 | 28.12 | -1.54% | 1.08 | 1.37% |
| 2025-06-19 | 28.80 | 29.34 | 28.46 | 28.56 | -1.48% | 1.57 | 1.94% |
| 2025-06-18 | 28.81 | 29.13 | 28.56 | 28.99 | +0.28% | 0.92 | 1.14% |
| 2025-06-17 | 28.94 | 29.12 | 28.76 | 28.91 | -0.21% | 0.73 | 0.90% |
| 2025-06-16 | 28.61 | 29.01 | 28.47 | 28.97 | +1.04% | 0.99 | 1.23% |
| 2025-06-13 | 29.43 | 29.43 | 28.64 | 28.67 | -2.58% | 1.60 | 1.99% |
| 2025-06-12 | 29.38 | 29.70 | 29.04 | 29.43 | -0.34% | 1.07 | 1.30% |
| 2025-06-11 | 29.44 | 29.76 | 29.32 | 29.53 | +0.41% | 1.19 | 1.44% |
| 2025-06-10 | 30.47 | 30.61 | 28.97 | 29.41 | -3.16% | 2.10 | 2.54% |
| 2025-06-09 | 29.86 | 30.92 | 29.71 | 30.37 | +2.32% | 2.74 | 3.22% |
| 2025-06-06 | 29.96 | 29.98 | 29.47 | 29.68 | -1.00% | 1.16 | 1.40% |
| 2025-06-05 | 29.47 | 30.10 | 29.28 | 29.98 | +1.76% | 1.72 | 2.07% |
| 2025-06-04 | 29.42 | 29.75 | 29.28 | 29.46 | +0.27% | 0.95 | 1.16% |
| 2025-06-03 | 29.26 | 29.72 | 29.19 | 29.38 | -0.51% | 1.02 | 1.24% |
| 2025-05-30 | 30.36 | 30.36 | 29.41 | 29.53 | -3.33% | 1.37 | 1.64% |
| 2025-05-29 | 30.15 | 30.87 | 30.12 | 30.55 | +1.09% | 1.23 | 1.43% |
| 2025-05-28 | 30.52 | 30.76 | 30.02 | 30.22 | -0.69% | 0.86 | 1.02% |
| 2025-05-27 | 31.10 | 31.23 | 30.29 | 30.43 | -2.56% | 1.12 | 1.31% |