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
2026-05-07	39.10	40.19	0.92	2.34%	39.06	41.20	169686	68368	6.08%
2026-05-06	38.60	39.27	0.61	1.58%	38.01	40.33	211791	82692	7.59%
2026-04-30	38.22	38.66	0.66	1.74%	38.00	39.78	163804	63666	5.87%
2026-04-29	37.90	38.00	0.30	0.80%	37.30	39.03	154744	58914	5.54%
2026-04-28	39.97	37.70	-2.04	-5.13%	37.52	39.99	220949	84588	7.91%
2026-04-27	36.45	39.74	4.00	11.19%	36.45	41.22	357225	143028	12.80%
2026-04-24	34.25	35.74	3.26	10.04%	34.03	37.00	270920	97282	9.70%
2026-04-23	32.07	32.48	0.80	2.53%	32.07	33.65	107402	35332	3.85%
2026-04-22	31.01	31.68	0.47	1.51%	30.93	31.85	49605	15666	1.78%
2026-04-21	31.35	31.21	-0.24	-0.76%	30.90	31.37	40381	12559	1.45%
2026-04-20	31.80	31.45	-0.23	-0.73%	31.36	31.96	54976	17345	1.97%
2026-04-17	30.78	31.68	0.75	2.42%	30.70	31.85	71701	22497	2.57%
2026-04-16	30.65	30.93	0.42	1.38%	30.40	31.01	49073	15105	1.76%
2026-04-15	31.14	30.51	-0.30	-0.97%	30.41	31.20	46047	14172	1.65%
2026-04-14	30.50	30.81	0.49	1.62%	30.40	30.86	44849	13745	1.61%
2026-04-13	30.51	30.32	-0.50	-1.62%	30.27	30.79	43508	13254	1.56%
2026-04-10	30.63	30.82	0.48	1.58%	30.63	31.20	44206	13675	1.58%
2026-04-09	30.80	30.34	-0.78	-2.51%	30.27	30.80	40025	12198	1.43%
2026-04-08	30.70	31.12	1.36	4.57%	30.34	31.13	56913	17565	2.04%
2026-04-07	29.70	29.76	0.17	0.57%	29.40	29.99	25819	7671	0.92%
2026-04-03	29.95	29.59	-0.28	-0.94%	29.50	30.06	29492	8777	1.06%
2026-04-02	30.76	29.87	-0.91	-2.96%	29.59	30.76	38812	11658	1.39%
2026-04-01	30.81	30.78	0.78	2.60%	30.30	30.91	38495	11797	1.38%
2026-03-31	30.40	30.00	-0.32	-1.06%	29.93	30.85	32096	9741	1.15%
2026-03-30	30.25	30.32	-0.46	-1.49%	29.88	30.48	33737	10187	1.21%
2026-03-27	29.68	30.78	0.56	1.85%	29.60	30.83	38418	11663	1.38%
2026-03-26	30.95	30.22	-0.78	-2.52%	29.95	31.29	42670	13050	1.53%
2026-03-25	30.53	31.00	0.75	2.48%	30.46	31.30	48183	14902	1.73%
2026-03-24	30.66	30.25	0.15	0.50%	29.46	30.85	53578	16078	1.92%
2026-03-23	31.10	30.10	-1.50	-4.75%	29.81	31.73	70475	21689	2.52%
2026-03-20	32.67	31.60	-0.91	-2.80%	31.60	33.00	45633	14752	1.63%
2026-03-19	33.00	32.51	-0.90	-2.69%	32.38	33.09	47399	15491	1.70%
2026-03-18	32.97	33.41	0.53	1.61%	32.76	33.50	39425	13050	1.41%
2026-03-17	34.07	32.88	-1.10	-3.24%	32.80	34.12	50077	16731	1.79%
2026-03-16	33.55	33.98	0.38	1.13%	33.21	34.00	38557	12994	1.38%
2026-03-13	33.90	33.60	-0.49	-1.44%	33.52	34.27	44037	14921	1.58%
2026-03-12	34.36	34.09	-0.52	-1.50%	33.73	34.68	49252	16806	1.76%
2026-03-11	34.87	34.61	-0.17	-0.49%	34.45	35.15	54429	18925	1.95%
2026-03-10	34.28	34.78	1.09	3.24%	34.27	34.99	63782	22072	2.28%
2026-03-09	33.32	33.69	-0.21	-0.62%	32.07	33.98	82230	26986	2.95%
2026-03-06	33.40	33.90	0.50	1.50%	33.10	34.10	49310	16648	1.77%
2026-03-05	34.20	33.40	0.03	0.09%	33.02	34.40	82080	27496	2.94%
2026-03-04	33.43	33.37	-0.31	-0.92%	33.05	34.30	74477	25135	2.67%
2026-03-03	36.36	33.68	-2.50	-6.91%	33.68	36.75	114287	39749	4.09%
2026-03-02	37.50	36.18	-2.16	-5.63%	36.13	37.67	115236	42298	4.13%
2026-02-27	38.80	38.34	-0.64	-1.64%	38.11	38.80	60359	23148	2.16%
2026-02-26	38.42	38.98	0.45	1.17%	37.92	39.30	75281	29146	2.70%
2026-02-25	38.43	38.53	0.17	0.44%	37.85	38.60	66299	25332	2.37%
2026-02-24	40.30	38.36	-1.18	-2.98%	38.18	40.30	109587	42377	3.93%
2026-02-13	39.56	39.54	-0.10	-0.25%	39.27	40.16	84997	33837	3.04%
2026-02-12	39.21	39.64	0.41	1.05%	39.09	39.93	86097	34079	3.08%
2026-02-11	39.95	39.23	-0.77	-1.93%	39.05	39.95	71524	28185	2.56%
2026-02-10	39.82	40.00	-0.02	-0.05%	39.63	40.47	88793	35499	3.18%
2026-02-09	37.41	40.02	3.00	8.10%	37.41	40.91	187105	74193	6.70%
2026-02-06	36.30	37.02	0.58	1.59%	35.88	37.59	73589	27161	2.64%
2026-02-05	36.55	36.44	-0.38	-1.03%	35.81	36.75	56514	20471	2.02%
2026-02-04	37.23	36.82	-0.55	-1.47%	36.30	37.72	72735	26767	2.61%
2026-02-03	37.02	37.37	0.74	2.02%	36.72	37.67	77768	29022	2.79%
2026-02-02	38.13	36.63	-1.90	-4.93%	36.61	38.59	106761	40109	3.82%
2026-01-30	38.53	38.53	-0.16	-0.41%	37.05	39.18	112793	42881	4.04%
2026-01-29	38.63	38.69	-0.27	-0.69%	38.20	40.30	131986	51948	4.73%
2026-01-28	39.73	38.96	-0.93	-2.33%	38.50	39.73	110283	43008	3.95%