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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.84 | 31.41 | 30.71 | 31.23 | +1.30% | 0.92 | 1.06% |
| 2025-05-23 | 31.34 | 31.91 | 30.81 | 30.83 | -1.84% | 1.36 | 1.55% |
| 2025-05-22 | 31.86 | 32.17 | 31.40 | 31.41 | -1.90% | 1.21 | 1.37% |
| 2025-05-21 | 32.24 | 32.95 | 31.37 | 32.02 | -0.99% | 2.24 | 2.50% |
| 2025-05-20 | 32.68 | 32.74 | 32.12 | 32.34 | -1.01% | 1.37 | 1.51% |
| 2025-05-19 | 32.74 | 32.87 | 31.78 | 32.67 | -0.34% | 1.52 | 1.69% |
| 2025-05-16 | 32.31 | 33.43 | 32.21 | 32.78 | +1.36% | 1.67 | 1.81% |
| 2025-05-15 | 33.14 | 33.21 | 32.26 | 32.34 | -2.65% | 1.47 | 1.61% |
| 2025-05-14 | 33.52 | 33.93 | 33.08 | 33.22 | -1.25% | 1.85 | 1.98% |
| 2025-05-13 | 34.78 | 34.83 | 33.55 | 33.63 | -0.80% | 2.03 | 2.14% |
| 2025-05-12 | 33.72 | 34.02 | 33.32 | 33.90 | +2.41% | 2.47 | 2.62% |
| 2025-05-09 | 33.45 | 33.75 | 32.56 | 33.11 | -1.40% | 2.81 | 3.04% |
| 2025-05-08 | 33.94 | 34.75 | 33.47 | 33.57 | -6.22% | 5.79 | 6.10% |
| 2025-05-07 | 36.15 | 36.65 | 35.01 | 35.80 | +0.28% | 3.58 | 3.57% |
| 2025-05-06 | 35.09 | 35.74 | 34.66 | 35.70 | +2.26% | 3.49 | 3.54% |