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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.35 | 36.09 | 34.18 | 35.69 | +4.17% | 5.98 | 6.07% |
| 2025-09-15 | 33.96 | 35.02 | 33.96 | 34.26 | +1.03% | 2.74 | 2.84% |
| 2025-09-12 | 34.38 | 34.65 | 33.67 | 33.91 | -1.37% | 3.02 | 3.17% |
| 2025-09-11 | 32.76 | 34.38 | 32.42 | 34.38 | +4.47% | 3.68 | 3.93% |
| 2025-09-10 | 32.90 | 33.90 | 32.73 | 32.91 | +0.03% | 2.32 | 2.50% |
| 2025-09-09 | 33.70 | 33.70 | 32.81 | 32.90 | -5.11% | 3.51 | 3.80% |
| 2025-09-08 | 33.68 | 34.99 | 33.52 | 34.67 | +2.94% | 3.80 | 3.95% |
| 2025-09-05 | 32.53 | 33.72 | 32.40 | 33.68 | +3.54% | 2.33 | 2.51% |
| 2025-09-04 | 33.88 | 34.30 | 31.90 | 32.53 | -3.96% | 3.23 | 3.49% |
| 2025-09-03 | 34.59 | 35.40 | 33.65 | 33.87 | -2.11% | 3.38 | 3.53% |
| 2025-09-02 | 34.25 | 35.05 | 32.62 | 34.60 | +1.26% | 4.71 | 4.97% |
| 2025-09-01 | 34.35 | 35.09 | 33.68 | 34.17 | -0.52% | 2.50 | 2.62% |
| 2025-08-29 | 34.72 | 35.06 | 34.19 | 34.35 | -0.95% | 3.07 | 3.18% |
| 2025-08-28 | 33.73 | 34.70 | 33.00 | 34.68 | +2.76% | 3.75 | 3.96% |
| 2025-08-27 | 34.78 | 35.46 | 33.75 | 33.75 | -2.68% | 3.80 | 3.91% |
| 2025-08-26 | 35.10 | 35.42 | 34.60 | 34.68 | -2.01% | 2.94 | 3.02% |
| 2025-08-25 | 35.00 | 36.19 | 34.75 | 35.39 | +2.82% | 5.56 | 5.61% |
| 2025-08-22 | 34.00 | 34.56 | 33.97 | 34.42 | +0.91% | 2.84 | 2.96% |
| 2025-08-21 | 34.94 | 35.05 | 33.85 | 34.11 | -1.90% | 3.11 | 3.25% |
| 2025-08-20 | 34.52 | 35.09 | 34.03 | 34.77 | -0.17% | 3.12 | 3.24% |