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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.90 | 34.37 | 33.32 | 34.18 | +0.83% | 3.24 | 3.42% |
| 2025-12-16 | 34.69 | 34.75 | 33.62 | 33.90 | -2.53% | 3.15 | 3.31% |
| 2025-12-15 | 35.69 | 35.98 | 34.70 | 34.78 | -2.74% | 4.17 | 4.25% |
| 2025-12-12 | 35.89 | 36.39 | 35.12 | 35.76 | -0.22% | 5.32 | 5.32% |
| 2025-12-11 | 37.11 | 37.20 | 35.76 | 35.84 | -4.25% | 7.60 | 7.52% |
| 2025-12-10 | 37.00 | 37.98 | 36.71 | 37.43 | +0.48% | 7.69 | 7.38% |
| 2025-12-09 | 38.73 | 38.89 | 36.88 | 37.25 | -5.93% | 11.49 | 10.95% |
| 2025-12-08 | 38.61 | 40.15 | 37.72 | 39.60 | -0.78% | 13.17 | 12.17% |
| 2025-12-05 | 38.00 | 41.44 | 37.50 | 39.91 | -1.65% | 21.23 | 19.16% |
| 2025-12-04 | 38.01 | 40.58 | 36.80 | 40.58 | +19.99% | 26.23 | 23.81% |
| 2025-12-03 | 34.98 | 35.55 | 33.56 | 33.82 | -1.86% | 5.55 | 5.80% |
| 2025-12-02 | 36.00 | 36.15 | 34.07 | 34.46 | -6.05% | 7.84 | 8.07% |
| 2025-12-01 | 36.07 | 36.88 | 35.41 | 36.68 | +6.32% | 12.99 | 12.84% |
| 2025-11-28 | 30.27 | 36.24 | 29.62 | 34.50 | +14.24% | 9.62 | 10.33% |
| 2025-11-27 | 28.99 | 30.87 | 28.91 | 30.20 | +4.10% | 2.13 | 2.54% |
| 2025-11-26 | 29.41 | 29.69 | 28.96 | 29.01 | -1.33% | 0.75 | 0.92% |
| 2025-11-25 | 29.68 | 29.99 | 29.39 | 29.40 | -0.34% | 1.12 | 1.35% |
| 2025-11-24 | 29.11 | 29.75 | 28.87 | 29.50 | +2.08% | 0.93 | 1.14% |
| 2025-11-21 | 29.20 | 29.70 | 28.32 | 28.90 | -1.43% | 1.46 | 1.80% |
| 2025-11-20 | 29.95 | 30.09 | 29.31 | 29.32 | -1.25% | 0.73 | 0.88% |