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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.10 | 31.73 | 29.81 | 30.10 | -4.75% | 2.17 | 2.52% |
| 2026-03-20 | 32.67 | 33.00 | 31.60 | 31.60 | -2.80% | 1.48 | 1.63% |
| 2026-03-19 | 33.00 | 33.09 | 32.38 | 32.51 | -2.69% | 1.55 | 1.70% |
| 2026-03-18 | 32.97 | 33.50 | 32.76 | 33.41 | +1.61% | 1.31 | 1.41% |
| 2026-03-17 | 34.07 | 34.12 | 32.80 | 32.88 | -3.24% | 1.67 | 1.79% |
| 2026-03-16 | 33.55 | 34.00 | 33.21 | 33.98 | +1.13% | 1.30 | 1.38% |
| 2026-03-13 | 33.90 | 34.27 | 33.52 | 33.60 | -1.44% | 1.49 | 1.58% |
| 2026-03-12 | 34.36 | 34.68 | 33.73 | 34.09 | -1.50% | 1.68 | 1.76% |
| 2026-03-11 | 34.87 | 35.15 | 34.45 | 34.61 | -0.49% | 1.89 | 1.95% |
| 2026-03-10 | 34.28 | 34.99 | 34.27 | 34.78 | +3.24% | 2.21 | 2.28% |
| 2026-03-09 | 33.32 | 33.98 | 32.07 | 33.69 | -0.62% | 2.70 | 2.95% |
| 2026-03-06 | 33.40 | 34.10 | 33.10 | 33.90 | +1.50% | 1.66 | 1.77% |
| 2026-03-05 | 34.20 | 34.40 | 33.02 | 33.40 | +0.09% | 2.75 | 2.94% |
| 2026-03-04 | 33.43 | 34.30 | 33.05 | 33.37 | -0.92% | 2.51 | 2.67% |
| 2026-03-03 | 36.36 | 36.75 | 33.68 | 33.68 | -6.91% | 3.97 | 4.09% |
| 2026-03-02 | 37.50 | 37.67 | 36.13 | 36.18 | -5.63% | 4.23 | 4.13% |
| 2026-02-27 | 38.80 | 38.80 | 38.11 | 38.34 | -1.64% | 2.31 | 2.16% |
| 2026-02-26 | 38.42 | 39.30 | 37.92 | 38.98 | +1.17% | 2.91 | 2.70% |
| 2026-02-25 | 38.43 | 38.60 | 37.85 | 38.53 | +0.44% | 2.53 | 2.38% |
| 2026-02-24 | 40.30 | 40.30 | 38.18 | 38.36 | -2.98% | 4.24 | 3.93% |