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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.35 | 31.37 | 30.90 | 31.21 | -0.76% | 1.26 | 1.45% |
| 2026-04-20 | 31.80 | 31.96 | 31.36 | 31.45 | -0.73% | 1.73 | 1.97% |
| 2026-04-17 | 30.78 | 31.85 | 30.70 | 31.68 | +2.42% | 2.25 | 2.57% |
| 2026-04-16 | 30.65 | 31.01 | 30.40 | 30.93 | +1.38% | 1.51 | 1.76% |
| 2026-04-15 | 31.14 | 31.20 | 30.41 | 30.51 | -0.97% | 1.42 | 1.65% |
| 2026-04-14 | 30.50 | 30.86 | 30.40 | 30.81 | +1.62% | 1.37 | 1.61% |
| 2026-04-13 | 30.51 | 30.79 | 30.27 | 30.32 | -1.62% | 1.33 | 1.56% |
| 2026-04-10 | 30.63 | 31.20 | 30.63 | 30.82 | +1.58% | 1.37 | 1.58% |
| 2026-04-09 | 30.80 | 30.80 | 30.27 | 30.34 | -2.51% | 1.22 | 1.43% |
| 2026-04-08 | 30.70 | 31.13 | 30.34 | 31.12 | +4.57% | 1.76 | 2.04% |
| 2026-04-07 | 29.70 | 29.99 | 29.40 | 29.76 | +0.57% | 0.77 | 0.92% |
| 2026-04-03 | 29.95 | 30.06 | 29.50 | 29.59 | -0.94% | 0.88 | 1.06% |
| 2026-04-02 | 30.76 | 30.76 | 29.59 | 29.87 | -2.96% | 1.17 | 1.39% |
| 2026-04-01 | 30.81 | 30.91 | 30.30 | 30.78 | +2.60% | 1.18 | 1.38% |
| 2026-03-31 | 30.40 | 30.85 | 29.93 | 30.00 | -1.06% | 0.97 | 1.15% |
| 2026-03-30 | 30.25 | 30.48 | 29.88 | 30.32 | -1.49% | 1.02 | 1.21% |
| 2026-03-27 | 29.68 | 30.83 | 29.60 | 30.78 | +1.85% | 1.17 | 1.38% |
| 2026-03-26 | 30.95 | 31.29 | 29.95 | 30.22 | -2.52% | 1.31 | 1.53% |
| 2026-03-25 | 30.53 | 31.30 | 30.46 | 31.00 | +2.48% | 1.49 | 1.73% |
| 2026-03-24 | 30.66 | 30.85 | 29.46 | 30.25 | +0.50% | 1.61 | 1.92% |