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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.30 | 30.48 | 29.59 | 29.69 | -1.88% | 0.94 | 1.12% |
| 2025-11-18 | 30.56 | 30.71 | 30.10 | 30.26 | -2.07% | 1.07 | 1.27% |
| 2025-11-17 | 30.80 | 31.00 | 30.52 | 30.90 | +0.39% | 0.80 | 0.93% |
| 2025-11-14 | 30.67 | 31.09 | 30.51 | 30.78 | -0.45% | 0.81 | 0.94% |
| 2025-11-13 | 30.81 | 31.05 | 30.50 | 30.92 | +0.39% | 0.88 | 1.03% |
| 2025-11-12 | 30.91 | 31.10 | 30.49 | 30.80 | -0.32% | 0.91 | 1.06% |
| 2025-11-11 | 31.52 | 31.78 | 30.90 | 30.90 | -1.84% | 1.04 | 1.19% |
| 2025-11-10 | 31.50 | 31.65 | 31.10 | 31.48 | +0.45% | 0.96 | 1.09% |
| 2025-11-07 | 31.98 | 32.27 | 31.25 | 31.34 | -2.15% | 1.18 | 1.34% |
| 2025-11-06 | 31.65 | 32.33 | 31.51 | 32.03 | +1.39% | 1.17 | 1.31% |
| 2025-11-05 | 31.60 | 32.01 | 31.35 | 31.59 | -1.06% | 0.99 | 1.12% |
| 2025-11-04 | 32.58 | 32.60 | 31.68 | 31.93 | -2.24% | 1.16 | 1.30% |
| 2025-11-03 | 32.68 | 32.85 | 32.04 | 32.66 | 0.00% | 1.47 | 1.62% |
| 2025-10-31 | 32.15 | 32.93 | 32.12 | 32.66 | +1.11% | 1.66 | 1.82% |
| 2025-10-30 | 33.19 | 33.62 | 32.25 | 32.30 | -0.19% | 2.45 | 2.66% |
| 2025-10-29 | 31.86 | 32.43 | 31.71 | 32.36 | +1.38% | 1.20 | 1.34% |
| 2025-10-28 | 32.15 | 32.42 | 31.77 | 31.92 | -0.93% | 1.35 | 1.51% |
| 2025-10-27 | 31.83 | 32.99 | 31.77 | 32.22 | +2.12% | 2.07 | 2.29% |
| 2025-10-24 | 31.51 | 31.70 | 31.23 | 31.55 | +1.38% | 1.18 | 1.34% |
| 2025-10-23 | 31.16 | 31.29 | 30.65 | 31.12 | -0.54% | 1.06 | 1.23% |