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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.00 | 32.05 | 30.77 | 31.29 | +0.55% | 1.80 | 2.05% |
| 2025-10-21 | 30.48 | 31.42 | 30.01 | 31.12 | +3.18% | 1.77 | 2.06% |
| 2025-10-20 | 30.35 | 30.74 | 29.96 | 30.16 | +0.53% | 1.20 | 1.42% |
| 2025-10-17 | 31.40 | 31.63 | 30.00 | 30.00 | -4.67% | 2.00 | 2.34% |
| 2025-10-16 | 32.32 | 32.39 | 31.32 | 31.47 | -3.58% | 1.88 | 2.13% |
| 2025-10-15 | 32.42 | 32.65 | 31.55 | 32.64 | +0.90% | 2.13 | 2.38% |
| 2025-10-14 | 34.18 | 34.92 | 32.23 | 32.35 | -4.29% | 3.37 | 3.61% |
| 2025-10-13 | 33.00 | 33.80 | 32.18 | 33.80 | -2.00% | 2.79 | 3.00% |
| 2025-10-10 | 35.50 | 35.55 | 34.37 | 34.49 | -3.12% | 3.02 | 3.11% |
| 2025-10-09 | 34.80 | 35.98 | 34.34 | 35.60 | +2.04% | 4.00 | 4.05% |
| 2025-09-30 | 35.07 | 35.44 | 34.72 | 34.89 | -0.40% | 2.75 | 2.81% |
| 2025-09-29 | 33.24 | 36.00 | 32.91 | 35.03 | +5.67% | 4.29 | 4.44% |
| 2025-09-26 | 34.50 | 34.55 | 33.13 | 33.15 | -4.36% | 2.61 | 2.78% |
| 2025-09-25 | 35.04 | 35.20 | 34.46 | 34.66 | -0.97% | 2.42 | 2.49% |
| 2025-09-24 | 33.53 | 35.04 | 33.25 | 35.00 | +3.64% | 3.27 | 3.39% |
| 2025-09-23 | 34.14 | 34.51 | 32.84 | 33.77 | -1.40% | 2.68 | 2.87% |
| 2025-09-22 | 34.25 | 34.63 | 33.72 | 34.25 | +0.32% | 2.20 | 2.31% |
| 2025-09-19 | 34.88 | 35.25 | 33.90 | 34.14 | -2.65% | 3.18 | 3.30% |
| 2025-09-18 | 36.30 | 36.43 | 34.50 | 35.07 | -3.31% | 5.50 | 5.53% |
| 2025-09-17 | 35.88 | 36.70 | 35.05 | 36.27 | +1.63% | 5.99 | 5.94% |