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
2026-06-24	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%
2026-05-14	40.90	39.70	-0.93	-2.29%	39.60	41.08	115725	46592	4.15%
2026-05-13	39.82	40.63	0.40	0.99%	39.20	41.30	128550	51745	4.60%
2026-05-12	40.82	40.23	-0.89	-2.16%	39.87	41.60	120518	48872	4.32%
2026-05-11	40.66	41.12	0.47	1.16%	39.03	41.50	177024	71652	6.34%
2026-05-08	39.85	40.65	0.46	1.14%	39.85	41.60	150610	61679	5.40%
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%