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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.25 | 38.88 | 37.15 | 38.40 | +4.07% | 6.10 | 5.72% |
| 2026-01-15 | 37.17 | 37.51 | 36.13 | 36.90 | -0.67% | 4.26 | 4.17% |
| 2026-01-14 | 37.37 | 38.49 | 36.60 | 37.15 | -0.96% | 6.32 | 6.02% |
| 2026-01-13 | 39.46 | 39.46 | 37.29 | 37.51 | -3.47% | 6.18 | 5.80% |
| 2026-01-12 | 37.37 | 39.04 | 37.00 | 38.86 | +4.32% | 7.24 | 6.78% |
| 2026-01-09 | 36.88 | 37.41 | 36.60 | 37.25 | +0.81% | 4.28 | 4.14% |
| 2026-01-08 | 36.96 | 37.15 | 36.61 | 36.95 | +0.41% | 3.66 | 3.55% |
| 2026-01-07 | 36.88 | 37.65 | 36.59 | 36.80 | -0.97% | 4.58 | 4.42% |
| 2026-01-06 | 37.74 | 38.18 | 37.00 | 37.16 | -0.67% | 4.93 | 4.72% |
| 2026-01-05 | 36.95 | 37.50 | 36.50 | 37.41 | -0.11% | 4.69 | 4.53% |
| 2025-12-31 | 38.00 | 38.40 | 37.16 | 37.45 | -3.73% | 6.45 | 6.14% |
| 2025-12-30 | 36.50 | 39.19 | 36.27 | 38.90 | +5.74% | 9.76 | 9.19% |
| 2025-12-29 | 35.53 | 37.58 | 35.05 | 36.79 | +3.55% | 6.97 | 6.86% |
| 2025-12-26 | 35.80 | 36.14 | 34.91 | 35.53 | -1.28% | 4.77 | 4.82% |
| 2025-12-25 | 34.80 | 36.14 | 34.50 | 35.99 | +4.11% | 6.27 | 6.32% |
| 2025-12-24 | 34.50 | 34.97 | 34.11 | 34.57 | +0.79% | 3.76 | 3.90% |
| 2025-12-23 | 34.66 | 35.37 | 33.91 | 34.30 | -2.11% | 3.85 | 3.98% |
| 2025-12-22 | 34.20 | 35.50 | 33.96 | 35.04 | +3.76% | 6.00 | 6.18% |
| 2025-12-19 | 33.70 | 34.19 | 33.56 | 33.77 | +0.42% | 2.84 | 3.01% |
| 2025-12-18 | 34.00 | 34.30 | 33.62 | 33.63 | -1.61% | 2.40 | 2.54% |