固高科技 (301510) - 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
2026-08-21	26.24	26.16	-0.29	-1.10%	25.73	26.39	48684	12715	1.28%
2026-08-20	26.28	26.45	0.57	2.20%	26.02	26.87	68992	18239	1.82%
2026-08-19	28.09	25.88	-2.69	-9.42%	25.83	28.09	120207	32051	3.16%
2026-08-18	28.42	28.57	0.50	1.78%	28.12	29.90	135135	38977	3.56%
2026-08-17	26.85	28.07	1.41	5.29%	26.61	28.29	96491	26558	2.54%
2026-08-14	26.49	26.66	0.27	1.02%	26.15	26.71	52508	13908	1.88%
2026-08-13	27.05	26.39	-0.66	-2.44%	26.37	27.20	66226	17786	2.37%
2026-08-12	26.80	27.05	0.30	1.12%	26.64	27.23	56636	15322	2.03%
2026-08-11	26.68	26.75	0.02	0.07%	26.30	27.01	61927	16535	2.22%
2026-08-10	27.00	26.73	-0.19	-0.71%	26.34	27.20	58021	15428	2.08%
2026-08-07	26.69	26.92	0.36	1.36%	25.83	27.32	93799	24977	3.36%
2026-08-06	26.68	26.56	-0.40	-1.48%	26.27	27.05	73301	19534	2.63%
2026-08-05	26.39	26.96	0.57	2.16%	26.22	27.20	84624	22692	3.03%
2026-08-04	26.03	26.39	0.40	1.54%	25.90	26.65	65079	17144	2.33%
2026-08-03	25.82	25.99	0.11	0.43%	25.70	26.41	66745	17370	2.39%
2026-07-31	24.99	25.88	1.69	6.99%	24.81	26.60	117813	30197	4.22%
2026-07-30	24.66	24.19	-0.66	-2.66%	23.87	24.85	74540	18144	2.67%
2026-07-29	24.60	24.85	0.35	1.43%	23.96	24.91	74064	18146	2.65%
2026-07-28	24.75	24.50	-0.45	-1.80%	24.31	25.11	54487	13442	1.95%
2026-07-27	24.00	24.95	0.95	3.96%	23.86	25.00	60492	14908	2.17%
2026-07-24	24.49	24.00	-0.77	-3.11%	24.00	24.75	72260	17536	2.59%
2026-07-23	25.33	24.77	-0.55	-2.17%	24.53	25.45	82261	20447	2.95%
2026-07-22	25.70	25.32	-0.63	-2.43%	25.10	26.23	96671	24662	3.46%
2026-07-21	24.48	25.95	1.26	5.10%	23.72	26.07	120634	30310	4.32%
2026-07-20	26.36	24.69	-1.41	-5.40%	23.99	26.90	119274	30182	4.27%
2026-07-17	28.28	26.10	-2.27	-8.00%	26.00	28.48	130578	35337	4.68%
2026-07-16	29.30	28.37	-1.27	-4.28%	28.14	29.63	106107	30582	3.80%
2026-07-15	30.48	29.64	-0.62	-2.05%	29.10	30.70	94327	28059	3.38%
2026-07-14	30.50	30.26	-0.29	-0.95%	29.30	30.78	105436	31726	3.78%
2026-07-13	32.60	30.55	-2.37	-7.20%	30.36	32.93	130408	40922	4.67%
2026-07-10	32.38	32.92	0.38	1.17%	32.38	34.98	137610	46589	4.93%
2026-07-09	32.71	32.54	0.03	0.09%	31.43	33.00	92414	29690	3.31%
2026-07-08	33.28	32.51	-0.64	-1.93%	31.89	33.90	134613	43967	4.82%
2026-07-07	34.63	33.15	-1.45	-4.19%	32.99	35.32	123013	41771	4.41%
2026-07-06	36.00	34.60	-1.18	-3.30%	34.20	36.00	164845	57575	5.91%
2026-07-03	33.65	35.78	2.42	7.25%	33.46	36.68	219968	77454	7.88%
2026-07-02	33.50	33.36	-0.13	-0.39%	33.10	35.06	150188	51077	5.38%
2026-07-01	31.93	33.49	1.56	4.89%	31.66	35.58	156579	52718	5.61%
2026-06-30	30.80	31.93	1.43	4.69%	30.30	32.02	87549	27472	3.14%
2026-06-29	31.11	30.50	-0.80	-2.56%	29.46	31.40	110577	33642	3.96%
2026-06-26	32.43	31.30	-1.56	-4.75%	31.25	32.93	98366	31434	3.52%
2026-06-25	34.02	32.86	-1.22	-3.58%	32.62	34.25	101820	33829	3.65%
2026-06-24	33.72	34.08	0.62	1.85%	32.71	34.50	137199	46366	4.91%
2026-06-23	33.85	33.46	-0.17	-0.51%	32.80	34.35	113982	38260	4.08%
2026-06-22	36.00	33.63	-2.42	-6.71%	28.84	36.20	200994	68305	7.20%
2026-06-18	35.53	36.05	0.69	1.95%	35.53	36.53	134376	48383	4.81%
2026-06-17	35.15	35.41	0.11	0.31%	34.54	36.36	143766	50798	5.15%
2026-06-16	35.53	35.30	-0.23	-0.65%	34.85	35.93	128351	45278	4.60%
2026-06-15	32.50	35.53	2.98	9.16%	32.50	35.71	191451	65478	6.86%
2026-06-12	32.54	32.55	0.76	2.39%	32.10	33.70	125948	41217	4.51%
2026-06-11	32.10	31.79	-0.61	-1.88%	31.45	32.80	98359	31308	3.52%
2026-06-10	33.50	32.40	-1.46	-4.31%	32.03	33.94	116703	38153	4.18%
2026-06-09	34.21	33.86	-0.27	-0.79%	33.08	34.48	114684	38576	4.11%
2026-06-08	34.00	34.13	-0.87	-2.49%	33.43	35.20	154244	53030	5.53%
2026-06-05	33.71	35.00	1.20	3.55%	32.70	36.04	169348	58370	6.07%
2026-06-04	33.80	33.80	-0.11	-0.32%	33.57	34.48	110483	37594	3.96%
2026-06-03	32.51	33.91	1.29	3.95%	32.42	35.26	175995	59906	6.30%
2026-06-02	32.22	32.62	0.54	1.68%	31.27	33.25	144811	46926	5.19%
2026-06-01	33.40	32.08	-0.98	-2.96%	32.02	33.87	134956	43995	4.83%
2026-05-29	35.89	33.06	-2.87	-7.99%	32.78	36.26	140358	47620	5.03%
2026-05-28	36.41	35.93	-0.50	-1.37%	34.84	36.42	116027	41357	4.16%
2026-05-27	38.35	36.43	-2.00	-5.20%	36.15	38.37	139275	51601	4.99%
2026-05-26	39.40	38.43	-2.20	-5.41%	38.00	40.08	169356	66246	6.07%
2026-05-25	40.06	40.63	0.64	1.60%	39.90	41.35	111055	44908	3.98%
2026-05-22	39.67	39.99	0.45	1.14%	39.24	40.50	116729	46599	4.18%
2026-05-21	41.31	39.54	-1.60	-3.89%	39.50	41.93	171550	69959	6.15%
2026-05-20	41.30	41.14	-0.53	-1.27%	40.53	42.38	128874	52991	4.62%
2026-05-19	42.28	41.67	0.29	0.70%	41.02	42.70	158917	66321	5.69%
2026-05-18	40.50	41.38	0.47	1.15%	39.93	42.08	163117	67307	5.84%
2026-05-15	39.64	40.91	1.21	3.05%	39.64	42.15	188995	77977	6.77%