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
2025-09-16	34.35	35.69	1.43	4.17%	34.18	36.09	169571	59805	6.07%
2025-09-15	33.96	34.26	0.35	1.03%	33.96	35.02	79414	27439	2.84%
2025-09-12	34.38	33.91	-0.47	-1.37%	33.67	34.65	88501	30228	3.17%
2025-09-11	32.76	34.38	1.47	4.47%	32.42	34.38	109591	36846	3.93%
2025-09-10	32.90	32.91	0.01	0.03%	32.73	33.90	69655	23164	2.50%
2025-09-09	33.70	32.90	-1.77	-5.11%	32.81	33.70	106052	35136	3.80%
2025-09-08	33.68	34.67	0.99	2.94%	33.52	34.99	110137	38027	3.95%
2025-09-05	32.53	33.68	1.15	3.54%	32.40	33.72	70159	23326	2.51%
2025-09-04	33.88	32.53	-1.34	-3.96%	31.90	34.30	97482	32280	3.49%
2025-09-03	34.59	33.87	-0.73	-2.11%	33.65	35.40	98676	33800	3.53%
2025-09-02	34.25	34.60	0.43	1.26%	32.62	35.05	138729	47129	4.97%
2025-09-01	34.35	34.17	-0.18	-0.52%	33.68	35.09	73091	24970	2.62%
2025-08-29	34.72	34.35	-0.33	-0.95%	34.19	35.06	88703	30687	3.18%
2025-08-28	33.73	34.68	0.93	2.76%	33.00	34.70	110529	37488	3.96%
2025-08-27	34.78	33.75	-0.93	-2.68%	33.75	35.46	109191	37986	3.91%
2025-08-26	35.10	34.68	-0.71	-2.01%	34.60	35.42	84262	29361	3.02%
2025-08-25	35.00	35.39	0.97	2.82%	34.75	36.19	156518	55588	5.61%
2025-08-22	34.00	34.42	0.31	0.91%	33.97	34.56	82612	28377	2.96%
2025-08-21	34.94	34.11	-0.66	-1.90%	33.85	35.05	90620	31103	3.25%
2025-08-20	34.52	34.77	-0.06	-0.17%	34.03	35.09	90448	31188	3.24%
2025-08-19	34.28	34.83	0.55	1.60%	33.71	35.47	133898	46301	4.80%
2025-08-18	34.74	34.28	0.02	0.06%	33.90	34.80	132783	45546	4.76%
2025-08-15	32.02	34.26	2.16	6.73%	32.02	34.38	156329	52270	5.60%
2025-08-14	32.89	32.10	-0.79	-2.40%	31.82	33.03	74725	24214	2.68%
2025-08-13	32.70	32.89	0.17	0.52%	32.45	33.18	86903	28441	3.11%
2025-08-12	32.50	32.72	0.20	0.62%	32.31	33.25	71272	23358	2.55%
2025-08-11	31.76	32.52	0.76	2.39%	31.76	33.15	86336	28130	3.09%
2025-08-08	32.20	31.76	-0.48	-1.49%	31.66	32.38	52747	16844	1.89%
2025-08-07	32.68	32.24	-0.54	-1.65%	32.08	32.73	76314	24646	2.73%
2025-08-06	32.30	32.78	0.80	2.50%	31.98	32.85	116677	37916	4.18%
2025-08-05	31.59	31.98	0.57	1.81%	31.50	32.36	90004	28688	3.22%
2025-08-04	30.01	31.41	1.24	4.11%	29.85	31.46	67117	20673	2.40%
2025-08-01	30.30	30.17	-0.12	-0.40%	29.82	30.58	46741	14114	1.67%
2025-07-31	30.35	30.29	-0.11	-0.36%	30.03	30.90	56550	17291	2.03%
2025-07-30	31.16	30.40	-0.90	-2.88%	30.18	31.30	75331	23052	2.70%
2025-07-29	31.13	31.30	0.00	0.00%	30.93	31.36	41745	12995	1.50%
2025-07-28	31.47	31.30	-0.19	-0.60%	31.08	31.79	51183	16089	1.83%
2025-07-25	31.13	31.49	0.35	1.12%	30.97	31.50	50116	15659	1.80%
2025-07-24	30.88	31.14	0.23	0.74%	30.88	31.49	48132	15016	1.72%
2025-07-23	31.02	30.91	-0.26	-0.83%	30.85	31.31	47529	14760	1.70%
2025-07-22	31.29	31.17	-0.26	-0.83%	30.94	31.54	57374	17879	2.06%
2025-07-21	31.66	31.43	0.11	0.35%	31.05	31.86	81968	25714	2.94%
2025-07-18	31.48	31.32	-0.19	-0.60%	30.98	31.58	66921	20880	2.40%
2025-07-17	31.01	31.51	0.41	1.32%	30.73	31.90	104506	32837	3.74%
2025-07-16	30.50	31.10	0.70	2.30%	30.20	31.15	91793	28339	3.29%
2025-07-15	30.16	30.40	0.19	0.63%	30.01	30.80	73898	22450	2.65%
2025-07-14	30.27	30.21	0.11	0.37%	30.00	30.57	57740	17455	2.07%
2025-07-11	29.51	30.10	0.53	1.79%	29.22	30.34	72233	21633	2.59%
2025-07-10	29.45	29.61	0.12	0.41%	29.25	29.75	38321	11304	1.37%
2025-07-09	29.39	29.49	0.10	0.34%	29.39	29.89	51989	15406	1.86%
2025-07-08	28.70	29.39	0.69	2.40%	28.68	29.39	39680	11574	1.42%
2025-07-07	28.89	28.70	-0.19	-0.66%	28.54	28.99	33863	9713	1.21%
2025-07-04	29.33	28.89	-0.44	-1.50%	28.81	29.34	41770	12121	1.50%
2025-07-03	29.37	29.33	-0.10	-0.34%	29.02	29.75	37379	10966	1.34%
2025-07-02	30.00	29.43	-0.67	-2.23%	29.25	30.10	49615	14661	1.78%
2025-07-01	30.06	30.10	0.05	0.17%	29.76	30.29	40360	12112	1.45%
2025-06-30	29.86	30.05	0.25	0.84%	29.81	30.33	47128	14190	1.69%
2025-06-27	29.77	29.80	0.03	0.10%	29.63	30.09	42226	12631	1.51%
2025-06-26	30.24	29.77	-0.40	-1.33%	29.71	30.30	61920	18595	2.22%
2025-06-25	29.80	30.17	0.36	1.21%	29.60	30.23	81960	24584	2.94%
2025-06-24	28.60	29.81	1.30	4.56%	28.60	29.85	73434	21620	2.63%
2025-06-23	28.02	28.51	0.35	1.24%	27.92	28.63	31940	9086	1.14%
2025-06-20	28.62	28.16	-0.44	-1.54%	28.14	29.00	38156	10843	1.37%
2025-06-19	28.84	28.60	-0.43	-1.48%	28.50	29.38	54157	15685	1.94%
2025-06-18	28.85	29.03	0.08	0.28%	28.60	29.17	31877	9204	1.14%
2025-06-17	28.98	28.95	-0.06	-0.21%	28.80	29.16	25131	7274	0.90%
2025-06-16	28.65	29.01	0.30	1.04%	28.51	29.05	34305	9905	1.23%
2025-06-13	29.47	28.71	-0.76	-2.58%	28.68	29.47	55421	16043	1.99%
2025-06-12	29.42	29.47	-0.10	-0.34%	29.08	29.74	36240	10680	1.30%
2025-06-11	29.48	29.57	0.12	0.41%	29.36	29.80	40280	11927	1.44%
2025-06-10	30.51	29.45	-0.96	-3.16%	29.01	30.65	70849	21016	2.54%
2025-06-09	29.90	30.41	0.69	2.32%	29.75	30.96	89970	27427	3.22%