顶固集创 (300749) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	24.39	24.41	0.12	0.49%	24.00	24.80	70861	17234	4.50%
2026-04-30	24.51	24.29	0.03	0.12%	23.64	24.52	78032	18742	4.96%
2026-04-29	22.74	24.26	1.37	5.99%	22.61	24.95	127596	30817	8.11%
2026-04-28	23.90	22.89	-0.83	-3.50%	22.77	23.90	78879	18235	5.01%
2026-04-27	23.82	23.72	-0.09	-0.38%	23.22	24.20	68301	16224	4.34%
2026-04-24	24.51	23.81	-0.74	-3.01%	23.64	24.65	79100	18985	5.03%
2026-04-23	26.27	24.55	-1.40	-5.39%	24.43	26.34	81574	20434	5.18%
2026-04-22	25.59	25.95	0.28	1.09%	25.08	26.23	85109	21944	5.41%
2026-04-21	25.76	25.67	-0.13	-0.50%	25.07	25.92	68653	17527	4.36%
2026-04-20	25.20	25.80	0.67	2.67%	25.01	26.20	111356	28538	7.07%
2026-04-17	25.01	25.13	-0.13	-0.51%	24.63	25.48	102878	25766	6.54%
2026-04-16	26.27	25.26	-1.02	-3.88%	23.86	26.62	169230	42722	10.75%
2026-04-15	27.40	26.28	-1.22	-4.44%	26.01	28.38	122617	33120	7.79%
2026-04-14	27.20	27.50	0.44	1.63%	26.58	27.72	92155	24994	5.85%
2026-04-13	27.09	27.06	0.13	0.48%	26.52	27.90	104849	28557	6.66%
2026-04-10	27.40	26.93	-0.53	-1.93%	26.31	27.40	92208	24827	5.86%
2026-04-09	27.12	27.46	0.31	1.14%	26.32	28.00	117891	32136	7.49%
2026-04-08	26.64	27.15	1.03	3.94%	26.09	27.98	125780	34347	7.99%
2026-04-07	26.19	26.12	-0.46	-1.73%	26.02	27.40	111366	29540	7.08%
2026-04-03	29.07	26.58	-1.92	-6.74%	25.88	29.07	175202	46776	11.13%
2026-04-02	29.69	28.50	-0.64	-2.20%	28.39	31.60	147251	43766	9.36%
2026-04-01	30.08	29.14	-0.68	-2.28%	28.55	30.28	106631	31149	6.77%
2026-03-31	30.50	29.82	-0.67	-2.20%	29.71	32.30	119514	36475	7.59%
2026-03-30	32.40	30.49	-1.98	-6.10%	30.32	32.55	134549	41819	8.55%
2026-03-27	32.61	32.47	-1.09	-3.25%	32.30	35.52	165159	56104	10.49%
2026-03-26	31.25	33.56	2.68	8.68%	30.56	35.99	192505	64465	12.23%
2026-03-25	31.01	30.88	0.38	1.25%	29.90	31.10	99377	30317	6.31%
2026-03-24	30.78	30.50	0.60	2.01%	28.82	30.88	74934	22374	4.76%
2026-03-23	31.10	29.90	-1.65	-5.23%	29.60	31.10	104501	31612	6.64%
2026-03-20	33.31	31.55	-1.74	-5.23%	30.72	33.50	132622	42310	8.43%
2026-03-19	34.89	33.29	-1.80	-5.13%	32.64	35.95	106630	36664	6.77%
2026-03-18	34.46	35.09	-0.41	-1.15%	33.90	35.99	105100	36635	6.68%
2026-03-17	34.48	35.50	0.30	0.85%	33.21	35.87	144748	50098	9.20%
2026-03-16	37.73	35.20	-2.53	-6.71%	30.18	37.80	256654	86300	16.31%
2026-03-13	38.51	37.73	-0.11	-0.29%	35.58	38.80	125055	46632	7.95%
2026-03-12	37.49	37.84	0.80	2.16%	36.00	38.88	128258	48396	8.15%
2026-03-11	36.84	37.04	0.45	1.23%	35.70	37.77	160957	59311	10.23%
2026-03-10	34.81	36.59	1.59	4.54%	34.30	36.99	181725	65212	11.55%
2026-03-09	31.90	35.00	3.50	11.11%	31.50	36.09	255625	88359	16.24%
2026-03-06	32.77	31.50	-1.60	-4.83%	30.00	32.80	167169	52409	10.62%
2026-03-05	32.34	33.10	1.43	4.52%	31.12	33.67	166240	54082	10.56%
2026-03-04	31.80	31.67	-0.29	-0.91%	31.10	33.61	133665	43107	8.49%
2026-03-03	33.47	31.96	-2.54	-7.36%	31.30	34.24	184775	60339	11.74%
2026-03-02	32.00	34.50	2.27	7.04%	31.17	35.10	260107	88119	16.53%
2026-02-27	33.24	32.23	-0.36	-1.10%	30.70	33.50	206860	66490	13.14%
2026-02-26	35.00	32.59	-3.01	-8.46%	31.70	35.50	262804	86854	16.70%
2026-02-25	36.01	35.60	1.21	3.52%	32.22	37.22	322129	110150	20.47%
2026-02-24	30.66	34.39	5.73	19.99%	30.66	34.39	302072	101977	19.19%
2026-02-13	28.29	28.66	1.21	4.41%	27.56	31.23	283073	83069	17.98%
2026-02-12	24.99	27.45	2.47	9.89%	24.51	29.98	332686	93623	21.14%
2026-02-11	26.09	24.98	-0.74	-2.88%	24.27	27.03	360045	92328	22.88%
2026-02-10	23.29	25.72	4.29	20.02%	23.00	25.72	345426	86785	21.95%
2026-02-09	18.35	21.43	3.57	19.99%	18.34	21.43	351089	73723	22.31%
2026-02-06	18.68	17.86	-0.91	-4.85%	17.60	18.73	124314	22372	7.90%
2026-02-05	18.50	18.77	-0.27	-1.42%	18.15	18.99	134208	24863	8.53%
2026-02-04	17.76	19.04	1.15	6.43%	17.38	19.19	203869	37161	12.95%
2026-02-03	18.27	17.89	-0.11	-0.61%	17.50	18.55	191713	34449	12.18%
2026-02-02	16.70	18.00	1.26	7.53%	16.50	18.88	228445	41376	14.51%
2026-01-30	16.03	16.74	0.20	1.21%	15.60	16.77	127926	20527	8.13%
2026-01-29	15.74	16.54	0.67	4.22%	15.50	17.18	185389	30616	11.78%
2026-01-28	15.27	15.87	0.45	2.92%	14.93	15.98	120796	18654	7.67%
2026-01-27	15.87	15.42	-0.48	-3.02%	15.15	16.10	114743	17806	7.29%