固高科技

301510
🏛️ 中国 →
33.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.20 36.20 35.15 35.99 1.4M
2023-12-28 34.40 35.55 34.12 35.32 1.6M
2023-12-27 34.39 34.60 33.98 34.53 1.3M
2023-12-26 35.22 35.23 33.79 34.24 1.9M
2023-12-25 35.86 36.18 35.08 35.14 1.2M
2023-12-22 36.48 36.74 35.69 35.78 1.6M
2023-12-21 36.20 36.88 35.66 36.47 1.6M
2023-12-20 36.18 37.17 36.18 36.54 1.5M
2023-12-19 36.00 36.40 35.71 36.27 1.2M
2023-12-18 37.33 37.35 35.96 36.05 2.3M
2023-12-15 37.87 38.09 37.28 37.33 1.3M
2023-12-14 38.73 39.15 37.87 37.87 2.1M
2023-12-13 38.21 39.17 37.53 38.45 2.8M
2023-12-12 38.62 38.79 37.86 38.10 1.7M
2023-12-11 38.01 38.66 37.70 38.66 2.6M
2023-12-08 37.29 38.18 37.29 37.82 2.3M
2023-12-07 38.65 38.67 37.06 37.25 2.7M
2023-12-06 39.24 39.60 38.31 38.50 2.3M
2023-12-05 40.34 40.35 39.00 39.00 2.0M
2023-12-04 41.26 41.47 40.26 40.34 2.6M
2023-12-01 41.38 41.70 40.30 41.48 2.9M
2023-11-30 40.98 42.36 40.90 41.82 3.1M
2023-11-29 41.55 42.15 40.85 40.97 2.5M
2023-11-28 42.00 42.57 41.42 41.75 2.6M
2023-11-27 41.88 42.34 41.31 42.01 2.5M
2023-11-24 44.50 44.64 42.00 42.07 4.5M
2023-11-23 45.00 45.65 43.80 44.42 4.0M
2023-11-22 45.00 46.78 45.00 45.26 5.2M
2023-11-21 47.00 47.64 45.41 45.60 9.4M
2023-11-20 43.24 46.13 43.24 45.60 6.8M
2023-11-17 43.18 44.10 42.73 43.46 2.5M
2023-11-16 43.37 43.85 43.04 43.04 2.5M
2023-11-15 44.85 45.20 43.36 43.81 4.3M
2023-11-14 43.90 45.47 43.23 44.61 5.2M
2023-11-13 43.16 43.93 43.01 43.62 3.5M
2023-11-10 42.59 43.65 42.15 43.18 3.7M
2023-11-09 43.00 43.49 42.31 42.90 3.7M
2023-11-08 42.69 43.69 42.13 42.85 3.9M
2023-11-07 42.50 43.09 42.11 42.88 3.6M
2023-11-06 41.68 43.13 41.68 42.72 5.2M
2023-11-03 42.14 43.08 41.17 41.67 5.2M
2023-11-02 41.00 41.22 39.95 39.98 3.1M
2023-11-01 40.00 40.70 39.81 40.17 2.1M
2023-10-31 41.59 41.98 39.91 40.32 3.7M
2023-10-30 41.00 42.02 40.40 41.46 3.5M
2023-10-27 40.72 41.96 40.26 41.68 4.1M
2023-10-26 40.10 40.98 39.52 40.90 3.2M
2023-10-25 41.65 42.29 40.19 40.91 3.8M
2023-10-24 39.89 41.12 39.12 40.91 3.4M
2023-10-23 41.80 41.80 39.29 39.88 4.1M
2023-10-20 43.11 44.35 42.34 42.89 3.2M
2023-10-19 42.99 44.51 42.60 43.33 3.9M
2023-10-18 46.33 46.55 42.50 43.32 5.8M
2023-10-17 44.74 46.95 44.61 46.65 4.1M
2023-10-16 49.97 50.28 45.09 45.10 7.1M
2023-10-13 51.46 52.32 50.50 50.51 5.7M
2023-10-12 51.00 52.98 49.31 52.35 8.4M
2023-10-11 50.20 51.42 48.81 51.36 8.2M
2023-10-10 51.39 53.63 51.29 52.19 12.7M
2023-10-09 48.83 51.51 48.49 50.92 9.1M
2023-09-28 50.64 51.00 49.04 49.75 9.9M
2023-09-27 52.03 52.49 49.48 49.60 13.6M
2023-09-26 48.23 56.48 48.23 53.39 18.2M
2023-09-25 46.20 51.90 44.72 49.50 14.3M
2023-09-22 43.11 44.36 42.51 43.92 4.7M
2023-09-21 46.80 47.76 43.47 43.59 7.2M
2023-09-20 47.11 48.69 46.51 46.73 6.2M
2023-09-19 46.40 48.85 45.28 47.90 9.2M
2023-09-18 43.88 47.28 43.65 46.08 6.7M
2023-09-15 45.00 46.86 44.11 44.29 5.8M
2023-09-14 45.76 46.97 43.30 43.52 6.0M
2023-09-13 47.30 47.60 45.01 45.86 5.8M
2023-09-12 47.64 48.82 46.56 47.65 6.4M
2023-09-11 50.01 50.62 46.85 47.65 8.6M
2023-09-08 46.60 52.35 46.45 50.77 10.1M
2023-09-07 52.00 52.70 47.60 47.80 10.3M
2023-09-06 48.19 58.00 47.59 53.00 14.1M
2023-09-05 46.75 50.50 46.75 48.88 9.2M
2023-09-04 47.30 48.40 46.24 47.03 4.8M
2023-09-01 49.03 49.60 47.21 47.21 6.9M
2023-08-31 47.30 50.72 47.30 49.68 9.8M
2023-08-30 47.11 51.11 47.11 48.78 13.5M
2023-08-29 40.80 47.79 40.45 46.94 13.6M
2023-08-28 44.00 44.44 41.10 41.61 8.5M
2023-08-25 45.75 46.71 41.41 41.41 10.2M
2023-08-24 49.00 49.06 45.95 46.44 10.7M
2023-08-23 54.80 54.95 50.00 50.00 12.8M
2023-08-22 65.15 65.99 56.77 57.28 14.9M
2023-08-21 61.53 68.28 58.42 65.73 18.6M
2023-08-18 60.89 68.47 60.03 63.30 20.2M
2023-08-17 58.21 64.78 56.50 61.73 20.0M
2023-08-16 62.18 65.25 57.50 59.38 20.7M
2023-08-15 75.00 96.18 66.66 68.00 29.8M