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
2025-09-26 34.50 34.55 33.13 33.15 7.8M
2025-09-25 35.04 35.20 34.46 34.66 7.0M
2025-09-24 33.53 35.04 33.25 35.00 9.5M
2025-09-23 34.14 34.51 32.84 33.77 8.0M
2025-09-22 34.25 34.63 33.72 34.25 6.5M
2025-09-19 34.88 35.25 33.90 34.14 9.2M
2025-09-18 36.30 36.43 34.50 35.07 15.4M
2025-09-17 35.88 36.70 35.05 36.27 16.6M
2025-09-16 34.35 36.09 34.18 35.69 17.0M
2025-09-15 33.96 35.02 33.96 34.26 7.9M
2025-09-12 34.38 34.65 33.67 33.91 8.9M
2025-09-11 32.76 34.38 32.42 34.38 11.0M
2025-09-10 32.90 33.90 32.73 32.91 7.0M
2025-09-09 33.70 33.70 32.81 32.90 10.6M
2025-09-08 33.68 34.99 33.52 34.67 11.0M
2025-09-05 32.53 33.72 32.40 33.68 7.0M
2025-09-04 33.88 34.30 31.90 32.53 9.7M
2025-09-03 34.59 35.40 33.65 33.87 9.9M
2025-09-02 34.25 35.05 32.62 34.60 13.9M
2025-09-01 34.35 35.09 33.68 34.17 7.3M
2025-08-29 34.72 35.06 34.19 34.35 8.9M
2025-08-28 33.73 34.70 33.00 34.68 11.1M
2025-08-27 34.78 35.46 33.75 33.75 10.9M
2025-08-26 35.10 35.42 34.60 34.68 8.4M
2025-08-25 35.00 36.19 34.75 35.39 15.7M
2025-08-22 34.00 34.56 33.97 34.42 8.3M
2025-08-21 34.94 35.05 33.85 34.11 9.1M
2025-08-20 34.52 35.09 34.03 34.77 9.0M
2025-08-19 34.28 35.47 33.71 34.83 13.4M
2025-08-18 34.74 34.80 33.90 34.28 13.3M
2025-08-15 32.02 34.38 32.02 34.26 15.6M
2025-08-14 32.89 33.03 31.82 32.10 7.5M
2025-08-13 32.70 33.18 32.45 32.89 8.7M
2025-08-12 32.50 33.25 32.31 32.72 7.1M
2025-08-11 31.76 33.15 31.76 32.52 8.6M
2025-08-08 32.20 32.38 31.66 31.76 5.3M
2025-08-07 32.68 32.73 32.08 32.24 7.6M
2025-08-06 32.30 32.85 31.98 32.78 11.7M
2025-08-05 31.59 32.36 31.50 31.98 9.0M
2025-08-04 30.01 31.46 29.85 31.41 6.7M
2025-08-01 30.30 30.58 29.82 30.17 4.7M
2025-07-31 30.35 30.90 30.03 30.29 5.7M
2025-07-30 31.16 31.30 30.18 30.40 7.5M
2025-07-29 31.13 31.36 30.93 31.30 4.2M
2025-07-28 31.47 31.79 31.08 31.30 5.1M
2025-07-25 31.13 31.50 30.97 31.49 5.0M
2025-07-24 30.88 31.49 30.88 31.14 4.8M
2025-07-23 31.02 31.31 30.85 30.91 4.8M
2025-07-22 31.29 31.54 30.94 31.17 5.7M
2025-07-21 31.66 31.86 31.05 31.43 8.2M
2025-07-18 31.48 31.58 30.98 31.32 6.7M
2025-07-17 31.01 31.90 30.73 31.51 10.5M
2025-07-16 30.50 31.15 30.20 31.10 9.2M
2025-07-15 30.16 30.80 30.01 30.40 7.4M
2025-07-14 30.27 30.57 30.00 30.21 5.8M
2025-07-11 29.51 30.34 29.22 30.10 7.2M
2025-07-10 29.45 29.75 29.25 29.61 3.8M
2025-07-09 29.39 29.89 29.39 29.49 5.2M
2025-07-08 28.70 29.39 28.68 29.39 4.0M
2025-07-07 28.89 28.99 28.54 28.70 3.4M
2025-07-04 29.33 29.34 28.81 28.89 4.2M
2025-07-03 29.37 29.75 29.02 29.33 3.7M
2025-07-02 30.00 30.10 29.25 29.43 5.0M
2025-07-01 30.06 30.29 29.76 30.10 4.0M
2025-06-30 29.86 30.33 29.81 30.05 4.7M
2025-06-27 29.77 30.09 29.63 29.80 4.2M
2025-06-26 30.24 30.30 29.71 29.77 6.2M
2025-06-25 29.80 30.23 29.60 30.17 8.2M
2025-06-24 28.60 29.85 28.60 29.81 7.3M
2025-06-23 28.02 28.63 27.92 28.51 3.2M
2025-06-20 28.62 29.00 28.14 28.16 3.8M
2025-06-19 28.84 29.38 28.50 28.60 5.4M
2025-06-18 28.85 29.17 28.60 29.03 3.2M
2025-06-17 28.98 29.16 28.80 28.95 2.5M
2025-06-16 28.65 29.05 28.51 29.01 3.4M
2025-06-13 29.47 29.47 28.68 28.71 5.5M
2025-06-12 29.42 29.74 29.08 29.47 3.6M
2025-06-11 29.48 29.80 29.36 29.57 4.0M
2025-06-10 30.51 30.65 29.01 29.45 7.1M
2025-06-09 29.90 30.96 29.75 30.41 9.0M
2025-06-06 30.00 30.02 29.51 29.72 3.9M
2025-06-05 29.51 30.14 29.32 30.02 5.8M
2025-06-04 29.46 29.79 29.32 29.50 3.2M
2025-06-03 29.30 29.76 29.23 29.42 3.4M
2025-05-30 30.40 30.40 29.45 29.57 4.6M
2025-05-29 30.19 30.91 30.16 30.59 4.0M
2025-05-28 30.56 30.80 30.06 30.26 2.8M
2025-05-27 31.14 31.27 30.33 30.47 3.7M
2025-05-26 30.88 31.45 30.75 31.27 2.9M
2025-05-23 31.38 31.95 30.85 30.87 4.3M
2025-05-22 31.90 32.21 31.44 31.45 3.8M
2025-05-21 32.28 32.99 31.41 32.06 7.0M
2025-05-20 32.72 32.78 32.16 32.38 4.2M
2025-05-19 32.78 32.91 31.82 32.71 4.7M
2025-05-16 32.35 33.48 32.25 32.82 5.0M
2025-05-15 33.18 33.25 32.30 32.38 4.5M
2025-05-14 33.57 33.98 33.12 33.26 5.5M
2025-05-13 34.83 34.88 33.60 33.68 6.0M
2025-05-12 33.77 34.07 33.37 33.95 7.3M
2025-05-09 33.50 33.80 32.60 33.15 8.5M
2025-05-08 33.99 34.80 33.52 33.62 17.0M
2025-05-07 36.20 36.70 35.06 35.85 10.0M
2025-05-06 35.14 35.79 34.71 35.75 9.9M
2025-04-30 34.70 35.28 33.61 34.96 9.4M
2025-04-29 32.32 34.27 32.31 34.13 10.2M
2025-04-28 32.79 32.88 31.71 31.90 5.4M
2025-04-25 33.45 33.70 32.38 32.79 7.5M
2025-04-24 32.78 34.70 32.51 33.15 14.8M
2025-04-23 31.45 33.50 31.28 32.80 11.7M
2025-04-22 31.50 31.60 30.90 30.95 4.3M
2025-04-21 30.00 31.67 29.70 31.54 6.1M
2025-04-18 30.25 30.57 29.85 30.36 2.8M
2025-04-17 30.49 31.12 30.17 30.27 4.0M
2025-04-16 31.25 31.61 30.27 30.67 4.6M
2025-04-15 31.70 32.03 31.10 31.47 5.1M
2025-04-14 32.09 32.49 31.55 31.75 6.3M
2025-04-11 30.18 32.15 30.00 31.58 8.9M
2025-04-10 30.62 32.00 30.41 30.53 9.9M
2025-04-09 27.80 30.06 26.03 29.70 10.1M
2025-04-08 28.34 29.88 27.85 28.70 10.1M
2025-04-07 33.00 33.55 28.34 28.34 11.1M
2025-04-03 35.99 36.70 35.18 35.42 4.5M
2025-04-02 36.30 36.95 36.06 36.36 4.6M
2025-04-01 36.68 37.05 35.87 35.99 3.9M
2025-03-31 36.00 36.66 35.23 36.54 7.1M
2025-03-28 37.03 38.35 36.83 36.83 5.0M
2025-03-27 37.27 38.90 36.68 37.53 7.8M
2025-03-26 36.68 38.40 36.66 37.47 6.0M
2025-03-25 37.53 38.55 36.77 37.00 5.9M
2025-03-24 38.81 38.95 36.64 37.90 9.1M
2025-03-21 40.34 40.79 38.50 38.90 12.3M
2025-03-20 41.50 42.00 39.90 40.94 13.3M
2025-03-19 40.60 43.03 40.13 41.97 18.2M
2025-03-18 40.20 42.34 40.20 40.88 16.3M
2025-03-17 39.85 40.34 39.02 40.01 8.8M
2025-03-14 38.65 40.26 38.02 39.84 11.3M
2025-03-13 40.88 41.00 38.00 38.65 15.0M
2025-03-12 42.44 42.70 40.81 40.86 14.7M
2025-03-11 41.86 43.40 41.50 42.44 13.0M
2025-03-10 44.74 44.88 42.12 42.99 16.3M
2025-03-07 43.22 45.76 43.15 44.37 18.1M
2025-03-06 43.85 45.04 43.36 44.21 17.4M
2025-03-05 42.90 44.96 42.76 43.99 17.0M
2025-03-04 42.50 44.38 42.50 43.10 15.9M
2025-03-03 42.42 44.25 40.00 42.31 13.8M
2025-02-28 45.38 46.50 42.42 42.70 18.5M
2025-02-27 45.05 46.21 43.36 45.15 25.5M
2025-02-26 47.60 49.20 45.80 46.64 30.8M
2025-02-25 44.82 47.99 44.82 46.33 23.5M
2025-02-24 51.10 52.30 46.60 48.02 41.0M
2025-02-21 42.70 49.98 42.70 49.98 24.5M
2025-02-20 41.06 43.77 40.11 41.65 34.6M
2025-02-19 35.81 42.10 35.45 40.45 40.2M
2025-02-18 38.54 38.55 35.14 35.30 41.6M
2025-02-17 29.91 35.88 29.80 35.88 27.0M
2025-02-14 30.91 31.60 29.78 29.90 12.1M
2025-02-13 32.65 32.98 30.90 31.15 13.5M
2025-02-12 30.12 33.78 29.88 32.65 23.9M
2025-02-11 29.07 31.70 28.35 30.58 21.9M
2025-02-10 29.19 29.35 28.49 29.25 9.9M
2025-02-07 30.00 31.10 28.50 29.18 17.5M
2025-02-06 27.90 30.54 27.90 29.60 16.3M
2025-02-05 26.80 29.47 26.50 28.33 15.2M
2025-01-27 26.76 26.98 25.83 25.90 6.0M
2025-01-24 26.25 26.95 25.76 26.56 7.8M
2025-01-23 25.33 26.78 25.10 26.50 10.4M
2025-01-22 25.33 25.49 24.88 25.07 3.4M
2025-01-21 25.19 25.51 24.60 25.50 4.9M
2025-01-20 25.23 25.60 24.77 24.88 3.4M
2025-01-17 24.92 25.59 24.83 25.00 3.6M
2025-01-16 25.51 25.90 24.81 25.10 4.5M
2025-01-15 25.60 25.96 25.17 25.31 5.7M
2025-01-14 23.18 25.66 23.18 25.59 8.8M
2025-01-13 22.53 23.67 22.41 23.26 4.5M
2025-01-10 23.66 24.25 23.01 23.03 5.3M
2025-01-09 23.21 24.19 23.10 23.69 5.2M
2025-01-08 23.60 23.89 22.44 23.43 5.5M
2025-01-07 23.08 23.74 22.85 23.71 3.9M
2025-01-06 23.51 23.61 22.66 23.04 5.3M
2025-01-03 25.56 25.90 23.53 23.53 6.4M
2025-01-02 26.02 26.77 25.33 25.56 4.5M