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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.56 | 40.16 | 39.27 | 39.54 | -0.25% | 3.38 | 3.04% |
| 2026-02-12 | 39.21 | 39.93 | 39.09 | 39.64 | +1.05% | 3.41 | 3.08% |
| 2026-02-11 | 39.95 | 39.95 | 39.05 | 39.23 | -1.93% | 2.82 | 2.56% |
| 2026-02-10 | 39.82 | 40.47 | 39.63 | 40.00 | -0.05% | 3.55 | 3.18% |
| 2026-02-09 | 37.41 | 40.91 | 37.41 | 40.02 | +8.10% | 7.42 | 6.70% |
| 2026-02-06 | 36.30 | 37.59 | 35.88 | 37.02 | +1.59% | 2.72 | 2.64% |
| 2026-02-05 | 36.55 | 36.75 | 35.81 | 36.44 | -1.03% | 2.05 | 2.02% |
| 2026-02-04 | 37.23 | 37.72 | 36.30 | 36.82 | -1.47% | 2.68 | 2.61% |
| 2026-02-03 | 37.02 | 37.67 | 36.72 | 37.37 | +2.02% | 2.90 | 2.79% |
| 2026-02-02 | 38.13 | 38.59 | 36.61 | 36.63 | -4.93% | 4.01 | 3.82% |
| 2026-01-30 | 38.53 | 39.18 | 37.05 | 38.53 | -0.41% | 4.29 | 4.04% |
| 2026-01-29 | 38.63 | 40.30 | 38.20 | 38.69 | -0.69% | 5.19 | 4.73% |
| 2026-01-28 | 39.73 | 39.73 | 38.50 | 38.96 | -2.33% | 4.30 | 3.95% |
| 2026-01-27 | 38.89 | 40.30 | 36.80 | 39.89 | +1.97% | 6.99 | 6.47% |
| 2026-01-26 | 39.30 | 41.55 | 38.90 | 39.12 | +0.10% | 7.33 | 6.57% |
| 2026-01-23 | 38.29 | 39.25 | 37.90 | 39.08 | +2.04% | 4.35 | 4.04% |
| 2026-01-22 | 38.74 | 39.47 | 38.08 | 38.30 | -1.14% | 3.74 | 3.46% |
| 2026-01-21 | 38.31 | 39.45 | 38.28 | 38.74 | +0.21% | 4.42 | 4.07% |
| 2026-01-20 | 38.86 | 39.45 | 38.22 | 38.66 | -0.49% | 4.29 | 3.98% |
| 2026-01-19 | 38.41 | 39.50 | 37.82 | 38.85 | +1.17% | 5.43 | 5.02% |