| 股票名称 | 代码 301510 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 固高科技 | 2024-04-29 一 | 34.58 | 33.84 | 34.52 | 35.09 | 34.30 | 2.01% | 9.68% | 35541 | 12343万 | 12.67 | 138.08 | 254.86 | 2 | 固高科技 | 2024-04-26 五 | 32.85 | 32.97 | 33.84 | 34.20 | 32.61 | 2.64% | 9.04% | 33200 | 11217万 | 12.42 | 135.36 | 249.84 | 3 | 固高科技 | 2024-04-25 四 | 32.95 | 32.90 | 32.97 | 33.90 | 32.74 | 0.21% | 8.03% | 29482 | 9808万 | 12.1 | 131.88 | 243.42 | 4 | 固高科技 | 2024-04-24 三 | 32.03 | 31.94 | 32.90 | 32.92 | 31.90 | 3.01% | 7.38% | 27103 | 8807万 | 12.08 | 131.6 | 256.21 | 5 | 固高科技 | 2024-04-23 二 | 31.22 | 30.96 | 31.94 | 32.89 | 31.22 | 3.17% | 8.84% | 32455 | 10408万 | 11.72 | 127.76 | 248.74 | 6 | 固高科技 | 2024-04-22 一 | 30.51 | 30.96 | 30.96 | 31.39 | 29.73 | 0.00% | 5.06% | 18572 | 5712万 | 11.36 | 123.84 | 241.1 | 7 | 固高科技 | 2024-04-19 五 | 31.20 | 31.71 | 30.96 | 31.98 | 30.78 | -2.37% | 5.79% | 21267 | 6646万 | 11.36 | 123.84 | 300.89 | 8 | 固高科技 | 2024-04-18 四 | 31.30 | 31.30 | 31.71 | 32.54 | 30.73 | 1.31% | 8.49% | 31164 | 9901万 | 11.64 | 126.84 | 308.18 | 9 | 固高科技 | 2024-04-17 三 | 29.40 | 28.86 | 31.30 | 31.56 | 29.40 | 8.45% | 9.12% | 33478 | 10375万 | 11.49 | 125.2 | 304.19 | 10 | 固高科技 | 2024-04-16 二 | 31.11 | 32.00 | 28.86 | 32.72 | 28.85 | -9.81% | 11.67% | 42827 | 12779万 | 10.59 | 115.44 | 280.48 | 11 | 固高科技 | 2024-04-15 一 | 34.21 | 33.64 | 32.00 | 34.52 | 31.36 | -4.88% | 10.48% | 38461 | 12575万 | 11.75 | 128 | 310.99 | 12 | 固高科技 | 2024-04-12 五 | 35.16 | 35.15 | 33.64 | 35.36 | 33.59 | -4.30% | 8.98% | 32960 | 11317万 | 12.35 | 134.56 | 326.93 | 13 | 固高科技 | 2024-04-11 四 | 35.10 | 35.77 | 35.15 | 36.85 | 34.50 | -1.73% | 9.75% | 35778 | 12682万 | 12.9 | 140.6 | 341.61 | 14 | 固高科技 | 2024-04-10 三 | 35.45 | 35.26 | 35.77 | 38.00 | 34.63 | 1.45% | 13.99% | 51336 | 18533万 | 13.13 | 143.08 | 347.63 | 15 | 固高科技 | 2024-04-09 二 | 34.99 | 34.15 | 35.26 | 35.48 | 34.14 | 3.25% | 10.66% | 39132 | 13657万 | 12.94 | 141.04 | 342.68 | 16 | 固高科技 | 2024-04-08 一 | 35.17 | 35.22 | 34.15 | 35.67 | 33.96 | -3.04% | 8.16% | 29965 | 10316万 | 12.54 | 136.6 | 331.89 | 17 | 固高科技 | 2024-04-03 三 | 36.56 | 37.17 | 35.22 | 37.17 | 35.20 | -5.25% | 10.50% | 38546 | 13744万 | 12.93 | 140.88 | 342.29 | 18 | 固高科技 | 2024-04-02 二 | 37.99 | 38.03 | 37.17 | 38.50 | 36.60 | -2.26% | 10.57% | 38801 | 14504万 | 13.64 | 148.68 | 361.24 | 19 | 固高科技 | 2024-04-01 一 | 38.12 | 37.85 | 38.03 | 38.80 | 37.51 | 0.48% | 11.65% | 42760 | 16267万 | 13.96 | 152.12 | 369.6 | 20 | 固高科技 | 2024-03-29 五 | 36.90 | 37.04 | 37.85 | 37.99 | 36.42 | 2.19% | 13.52% | 49618 | 18566万 | 13.89 | 151.4 | 367.85 | 21 | 固高科技 | 2024-03-28 四 | 35.66 | 35.66 | 37.04 | 37.73 | 35.66 | 3.87% | 14.67% | 53849 | 19912万 | 13.6 | 148.16 | 359.98 | 22 | 固高科技 | 2024-03-27 三 | 38.04 | 38.04 | 35.66 | 38.37 | 35.55 | -6.26% | 14.00% | 51400 | 18722万 | 13.09 | 142.64 | 346.56 | 23 | 固高科技 | 2024-03-26 二 | 39.13 | 39.51 | 38.04 | 40.00 | 37.92 | -3.72% | 15.10% | 55438 | 21415万 | 13.96 | 152.16 | 369.69 | 24 | 固高科技 | 2024-03-25 一 | 40.99 | 41.65 | 39.51 | 42.48 | 39.41 | -5.14% | 18.02% | 66147 | 27099万 | 14.5 | 158.04 | 383.98 | 25 | 固高科技 | 2024-03-22 五 | 41.70 | 42.26 | 41.65 | 43.65 | 40.33 | -1.44% | 22.69% | 83305 | 35221万 | 15.29 | 166.6 | 404.78 | 26 | 固高科技 | 2024-03-21 四 | 44.01 | 45.56 | 42.26 | 44.44 | 42.20 | -7.24% | 29.14% | 106983 | 46336万 | 15.51 | 169.04 | 410.71 | 27 | 固高科技 | 2024-03-20 三 | 42.66 | 44.10 | 45.56 | 46.00 | 42.00 | 3.31% | 40.30% | 147940 | 64503万 | 16.72 | 182.24 | 442.78 | 28 | 固高科技 | 2024-03-19 二 | 44.62 | 44.60 | 44.10 | 48.02 | 44.10 | -1.12% | 45.15% | 165732 | 75931万 | 16.19 | 176.4 | 428.59 | 29 | 固高科技 | 2024-03-18 一 | 45.24 | 42.16 | 44.60 | 47.80 | 44.12 | 5.79% | 56.56% | 207634 | 94495万 | 16.37 | 178.4 | 433.45 | 30 | 固高科技 | 2024-03-15 五 | 36.50 | 35.13 | 42.16 | 42.16 | 35.51 | 20.01% | 37.94% | 139279 | 54122万 | 15.48 | 168.64 | 409.73 | 31 | 固高科技 | 2024-03-14 四 | 33.21 | 32.70 | 35.13 | 36.50 | 33.06 | 7.43% | 27.06% | 99314 | 34492万 | 12.9 | 140.52 | 341.41 | 32 | 固高科技 | 2024-03-08 五 | 32.82 | 33.40 | 32.81 | 33.50 | 32.01 | -1.77% | 12.49% | 45835 | 14969万 | 12.04 | 131.24 | 318.87 | 33 | 固高科技 | 2024-03-07 四 | 36.10 | 34.48 | 33.40 | 36.98 | 33.35 | -3.13% | 22.37% | 82126 | 28932万 | 12.26 | 133.6 | 324.6 | 34 | 固高科技 | 2024-03-06 三 | 32.80 | 33.17 | 34.48 | 34.80 | 32.58 | 3.95% | 16.36% | 60059 | 20456万 | 12.66 | 137.92 | 335.1 | 35 | 固高科技 | 2024-03-05 二 | 34.18 | 34.82 | 33.17 | 34.50 | 32.92 | -4.74% | 15.48% | 56817 | 19051万 | 12.18 | 132.68 | 322.36 | 36 | 固高科技 | 2024-03-04 一 | 32.60 | 32.58 | 34.82 | 34.82 | 32.23 | 6.88% | 21.93% | 80499 | 27186万 | 12.78 | 139.28 | 338.4 | 37 | 固高科技 | 2024-03-01 五 | 32.50 | 31.72 | 32.58 | 33.41 | 31.72 | 2.71% | 13.34% | 48963 | 15856万 | 11.96 | 130.32 | 316.63 | 38 | 固高科技 | 2024-02-29 四 | 29.18 | 29.62 | 31.72 | 31.94 | 29.11 | 7.09% | 14.38% | 52801 | 16435万 | 11.64 | 126.88 | 308.27 | 39 | 固高科技 | 2024-02-28 三 | 32.75 | 33.08 | 29.62 | 33.78 | 29.57 | -10.46% | 20.87% | 76594 | 24505万 | 10.87 | 118.48 | 287.86 | 40 | 固高科技 | 2024-02-27 二 | 31.60 | 32.33 | 33.08 | 33.43 | 31.11 | 2.32% | 20.78% | 76285 | 24923万 | 12.14 | 132.32 | 321.49 | 41 | 固高科技 | 2024-02-26 一 | 32.97 | 31.44 | 32.33 | 34.76 | 32.08 | 2.83% | 24.47% | 84302 | 28125万 | 11.14 | 129.32 | 314.2 | 42 | 固高科技 | 2024-02-23 五 | 29.95 | 30.05 | 31.44 | 32.70 | 29.69 | 4.63% | 19.57% | 67419 | 20826万 | 10.83 | 125.76 | 305.55 | 43 | 固高科技 | 2024-02-22 四 | 28.96 | 29.91 | 30.05 | 30.28 | 28.91 | 0.47% | 14.26% | 49112 | 14638万 | 10.35 | 120.2 | 292.04 | 44 | 固高科技 | 2024-02-21 三 | 28.99 | 29.80 | 29.91 | 31.54 | 28.44 | 0.37% | 20.13% | 69341 | 20810万 | 10.3 | 119.64 | 290.68 | 45 | 固高科技 | 2024-02-20 二 | 27.99 | 28.37 | 29.80 | 29.91 | 27.52 | 5.04% | 16.25% | 55987 | 16289万 | 10.27 | 119.2 | 289.61 | 46 | 固高科技 | 2024-02-19 一 | 27.50 | 28.70 | 28.37 | 28.78 | 27.30 | -1.15% | 15.31% | 52732 | 14789万 | 9.77 | 113.48 | 275.72 | 47 | 固高科技 | 2024-02-08 四 | 26.51 | 28.15 | 28.70 | 29.40 | 22.52 | 1.95% | 20.53% | 70719 | 18495万 | 9.89 | 114.8 | 278.92 | 48 | 固高科技 | 2024-02-07 三 | 23.36 | 23.46 | 28.15 | 28.15 | 23.36 | 19.99% | 9.09% | 31320 | 8385万 | 9.7 | 112.6 | 273.58 | 49 | 固高科技 | 2024-02-06 二 | 22.00 | 22.05 | 23.46 | 23.84 | 20.79 | 6.39% | 7.04% | 24256 | 5477万 | 8.08 | 93.84 | 228 | 50 | 固高科技 | 2024-02-05 一 | 24.10 | 24.37 | 22.05 | 24.14 | 21.53 | -9.52% | 8.05% | 27717 | 6268万 | 7.6 | 88.2 | 214.29 | 51 | 固高科技 | 2024-02-02 五 | 25.78 | 25.85 | 24.37 | 26.45 | 23.61 | -5.73% | 6.06% | 20868 | 5219万 | 8.4 | 97.48 | 236.84 | 52 | 固高科技 | 2024-02-01 四 | 26.43 | 26.48 | 25.85 | 26.88 | 25.25 | -2.38% | 3.80% | 13086 | 3427万 | 8.91 | 103.4 | 251.22 | 53 | 固高科技 | 2024-01-31 三 | 27.79 | 27.79 | 26.48 | 28.14 | 26.40 | -4.71% | 4.94% | 17002 | 4609万 | 9.12 | 105.92 | 257.35 | 54 | 固高科技 | 2024-01-30 二 | 28.35 | 29.00 | 27.79 | 29.29 | 27.68 | -4.17% | 4.16% | 14340 | 4058万 | 9.57 | 111.16 | 270.08 | 55 | 固高科技 | 2024-01-29 一 | 30.72 | 29.50 | 29.00 | 31.08 | 28.82 | -1.69% | 5.14% | 17723 | 5290万 | 9.99 | 116 | 281.84 | 56 | 固高科技 | 2024-01-26 五 | 30.30 | 30.32 | 29.50 | 30.39 | 29.41 | -2.70% | 3.74% | 12889 | 3848万 | 10.16 | 118 | 286.7 | 57 | 固高科技 | 2024-01-25 四 | 29.30 | 29.30 | 30.32 | 30.45 | 28.71 | 3.48% | 5.19% | 17883 | 5331万 | 10.45 | 121.28 | 294.67 | 58 | 固高科技 | 2024-01-24 三 | 29.45 | 29.45 | 29.30 | 29.93 | 28.20 | -0.51% | 4.92% | 16953 | 4928万 | 10.09 | 117.2 | 284.75 | 59 | 固高科技 | 2024-01-23 二 | 29.39 | 29.37 | 29.45 | 29.94 | 29.00 | 0.27% | 3.62% | 12455 | 3670万 | 10.15 | 117.8 | 286.21 | 60 | 固高科技 | 2024-01-22 一 | 31.00 | 31.16 | 29.37 | 31.25 | 29.06 | -5.74% | 4.42% | 15214 | 4593万 | 10.12 | 117.48 | 285.43 | 61 | 固高科技 | 2024-01-19 五 | 31.85 | 31.99 | 31.16 | 32.24 | 31.13 | -2.59% | 3.71% | 12778 | 4041万 | 10.73 | 124.64 | 302.83 | 62 | 固高科技 | 2024-01-18 四 | 31.89 | 32.10 | 31.99 | 32.48 | 30.99 | -0.34% | 5.27% | 18171 | 5745万 | 11.02 | 127.96 | 310.9 | 63 | 固高科技 | 2024-01-17 三 | 33.50 | 33.45 | 32.10 | 33.50 | 32.10 | -4.04% | 5.11% | 17600 | 5733万 | 11.06 | 128.4 | 311.97 | 64 | 固高科技 | 2024-01-16 二 | 34.38 | 34.48 | 33.45 | 34.39 | 33.02 | -2.99% | 5.87% | 20207 | 6786万 | 11.52 | 133.8 | 325.09 | 65 | 固高科技 | 2024-01-15 一 | 34.01 | 34.56 | 34.48 | 34.60 | 32.70 | -0.23% | 7.63% | 26281 | 8877万 | 11.88 | 137.92 | 335.1 | 66 | 固高科技 | 2024-01-12 五 | 35.50 | 35.75 | 34.56 | 35.99 | 34.53 | -3.33% | 7.10% | 24451 | 8618万 | 11.91 | 138.24 | 335.87 | 67 | 固高科技 | 2024-01-11 四 | 34.00 | 34.58 | 35.75 | 35.95 | 34.00 | 3.38% | 9.00% | 31001 | 10927万 | 12.32 | 143 | 347.44 | 68 | 固高科技 | 2024-01-10 三 | 35.60 | 36.31 | 34.58 | 36.25 | 33.83 | -4.76% | 13.32% | 45888 | 15975万 | 11.91 | 138.32 | 336.07 | 69 | 固高科技 | 2024-01-09 二 | 36.80 | 37.07 | 36.31 | 39.20 | 35.96 | -2.05% | 20.69% | 71279 | 26999万 | 12.51 | 145.24 | 352.88 | 70 | 固高科技 | 2024-01-08 一 | 34.36 | 34.20 | 37.07 | 37.07 | 33.28 | 8.39% | 15.21% | 52386 | 18493万 | 12.77 | 148.28 | 360.27 | 71 | 固高科技 | 2024-01-05 五 | 34.41 | 34.36 | 34.20 | 35.11 | 33.91 | -0.47% | 4.92% | 16948 | 5859万 | 11.78 | 136.8 | 332.37 | 72 | 固高科技 | 2024-01-04 四 | 34.66 | 34.66 | 34.36 | 34.66 | 34.21 | -0.87% | 2.42% | 8345 | 2871万 | 11.84 | 137.44 | 333.93 | 73 | 固高科技 | 2024-01-03 三 | 35.69 | 35.67 | 34.66 | 35.79 | 34.48 | -2.83% | 4.30% | 14825 | 5165万 | 11.94 | 138.64 | 336.84 | 74 | 固高科技 | 2024-01-02 二 | 35.96 | 35.99 | 35.67 | 36.30 | 35.67 | -0.89% | 2.88% | 9907 | 3555万 | 12.29 | 142.68 | 346.66 | 75 | 固高科技 | 2023-12-29 五 | 35.20 | 35.32 | 35.99 | 36.20 | 35.15 | 1.90% | 4.04% | 13926 | 4997万 | 12.4 | 143.96 | 349.77 | 76 | 固高科技 | 2023-12-28 四 | 34.40 | 34.53 | 35.32 | 35.55 | 34.12 | 2.29% | 4.54% | 15627 | 5480万 | 12.17 | 141.28 | 343.26 | 77 | 固高科技 | 2023-12-27 三 | 34.39 | 34.24 | 34.53 | 34.60 | 33.98 | 0.85% | 3.73% | 12852 | 4418万 | 11.9 | 138.12 | 335.58 | 78 | 固高科技 | 2023-12-26 二 | 35.22 | 35.14 | 34.24 | 35.23 | 33.79 | -2.56% | 5.41% | 18640 | 6382万 | 11.8 | 136.96 | 332.76 | 79 | 固高科技 | 2023-12-25 一 | 35.86 | 35.78 | 35.14 | 36.18 | 35.08 | -1.79% | 3.58% | 12350 | 4380万 | 12.11 | 140.56 | 341.51 | 80 | 固高科技 | 2023-12-22 五 | 36.48 | 36.47 | 35.78 | 36.74 | 35.69 | -1.89% | 4.51% | 15538 | 5622万 | 12.33 | 143.12 | 347.73 | 81 | 固高科技 | 2023-12-21 四 | 36.20 | 36.54 | 36.47 | 36.88 | 35.66 | -0.19% | 4.76% | 16396 | 5937万 | 12.56 | 145.88 | 354.44 | 82 | 固高科技 | 2023-12-20 三 | 36.18 | 36.27 | 36.54 | 37.17 | 36.18 | 0.74% | 4.39% | 15121 | 5548万 | 12.59 | 146.16 | 355.12 | 83 | 固高科技 | 2023-12-19 二 | 36.00 | 36.05 | 36.27 | 36.40 | 35.71 | 0.61% | 3.39% | 11671 | 4213万 | 12.49 | 145.08 | 352.49 | 84 | 固高科技 | 2023-12-18 一 | 37.33 | 37.33 | 36.05 | 37.35 | 35.96 | -3.43% | 6.79% | 23389 | 8519万 | 12.42 | 144.2 | 350.35 | 85 | 固高科技 | 2023-12-15 五 | 37.87 | 37.87 | 37.33 | 38.09 | 37.28 | -1.43% | 3.82% | 13172 | 4942万 | 12.86 | 149.32 | 362.79 | 86 | 固高科技 | 2023-12-14 四 | 38.73 | 38.45 | 37.87 | 39.15 | 37.87 | -1.51% | 6.10% | 21024 | 8087万 | 13.05 | 151.48 | 368.04 | 87 | 固高科技 | 2023-12-13 三 | 38.21 | 38.10 | 38.45 | 39.17 | 37.53 | 0.92% | 8.19% | 28214 | 10835万 | 13.25 | 153.8 | 373.68 | 88 | 固高科技 | 2023-12-12 二 | 38.62 | 38.66 | 38.10 | 38.79 | 37.86 | -1.45% | 5.03% | 17318 | 6615万 | 13.13 | 152.4 | 370.28 | 89 | 固高科技 | 2023-12-11 一 | 38.01 | 37.82 | 38.66 | 38.66 | 37.70 | 2.22% | 7.43% | 25608 | 9816万 | 13.32 | 154.64 | 375.72 | 90 | 固高科技 | 2023-12-08 五 | 37.29 | 37.25 | 37.82 | 38.18 | 37.29 | 1.53% | 6.64% | 22886 | 8646万 | 13.03 | 151.28 | 367.56 | 91 | 固高科技 | 2023-12-07 四 | 38.65 | 38.50 | 37.25 | 38.67 | 37.06 | -3.25% | 7.78% | 26803 | 10067万 | 12.83 | 149 | 362.02 | 92 | 固高科技 | 2023-12-06 三 | 39.24 | 39.00 | 38.50 | 39.60 | 38.31 | -1.28% | 6.62% | 22808 | 8868万 | 13.26 | 154 | 374.16 | 93 | 固高科技 | 2023-12-05 二 | 40.34 | 40.34 | 39.00 | 40.35 | 39.00 | -3.32% | 5.93% | 20415 | 8087万 | 13.44 | 156 | 379.02 | 94 | 固高科技 | 2023-12-04 一 | 41.26 | 41.48 | 40.34 | 41.47 | 40.26 | -2.75% | 7.56% | 26028 | 10553万 | 13.9 | 161.36 | 392.05 | 95 | 固高科技 | 2023-12-01 五 | 41.38 | 41.82 | 41.48 | 41.70 | 40.30 | -0.81% | 8.49% | 29257 | 11979万 | 14.29 | 165.92 | 403.13 | 96 | 固高科技 | 2023-11-30 四 | 40.98 | 40.97 | 41.82 | 42.36 | 40.90 | 2.07% | 8.93% | 30764 | 12812万 | 14.41 | 167.28 | 406.43 | 97 | 固高科技 | 2023-11-29 三 | 41.55 | 41.75 | 40.97 | 42.15 | 40.85 | -1.87% | 7.38% | 25430 | 10536万 | 14.11 | 163.88 | 398.17 | 98 | 固高科技 | 2023-11-28 二 | 42.00 | 42.01 | 41.75 | 42.57 | 41.42 | -0.62% | 7.65% | 26364 | 11045万 | 14.38 | 167 | 405.75 | 99 | 固高科技 | 2023-11-27 一 | 41.88 | 42.07 | 42.01 | 42.34 | 41.31 | -0.14% | 7.13% | 24558 | 10258万 | 14.47 | 168.04 | 408.28 | 100 | 固高科技 | 2023-11-24 五 | 44.50 | 44.42 | 42.07 | 44.64 | 42.00 | -5.29% | 13.14% | 45270 | 19341万 | 14.49 | 168.28 | 408.86 | 101 | 固高科技 | 2023-11-23 四 | 45.00 | 45.26 | 44.42 | 45.65 | 43.80 | -1.86% | 11.53% | 39729 | 17683万 | 15.3 | 177.68 | 431.7 | 102 | 固高科技 | 2023-11-22 三 | 45.00 | 45.60 | 45.26 | 46.78 | 45.00 | -0.75% | 15.10% | 52004 | 23851万 | 15.59 | 181.04 | 439.86 | 103 | 固高科技 | 2023-11-21 二 | 47.00 | 45.60 | 45.60 | 47.64 | 45.41 | 0.00% | 27.15% | 93539 | 43674万 | 15.71 | 182.4 | 443.17 | 104 | 固高科技 | 2023-11-20 一 | 43.24 | 43.46 | 45.60 | 46.13 | 43.24 | 4.92% | 19.68% | 67804 | 30502万 | 15.71 | 182.4 | 443.17 | 105 | 固高科技 | 2023-11-17 五 | 43.18 | 43.04 | 43.46 | 44.10 | 42.73 | 0.98% | 7.23% | 24891 | 10790万 | 14.97 | 173.84 | 422.37 | 106 | 固高科技 | 2023-11-16 四 | 43.37 | 43.81 | 43.04 | 43.85 | 43.04 | -1.76% | 7.39% | 25463 | 11024万 | 14.83 | 172.16 | 418.29 | 107 | 固高科技 | 2023-11-15 三 | 44.85 | 44.61 | 43.81 | 45.20 | 43.36 | -1.79% | 12.61% | 43435 | 19105万 | 15.09 | 175.24 | 425.77 | 108 | 固高科技 | 2023-11-14 二 | 43.90 | 43.62 | 44.61 | 45.47 | 43.23 | 2.27% | 15.00% | 51662 | 22892万 | 15.37 | 178.44 | 433.54 | 109 | 固高科技 | 2023-11-13 一 | 43.16 | 43.18 | 43.62 | 43.93 | 43.01 | 1.02% | 10.05% | 34625 | 15084万 | 15.03 | 174.48 | 423.92 | 110 | 固高科技 | 2023-11-10 五 | 42.59 | 42.90 | 43.18 | 43.65 | 42.15 | 0.65% | 10.69% | 36822 | 15887万 | 14.88 | 172.72 | 419.65 | 111 | 固高科技 | 2023-11-09 四 | 43.00 | 42.85 | 42.90 | 43.49 | 42.31 | 0.12% | 10.74% | 36997 | 15881万 | 14.78 | 171.6 | 416.93 | 112 | 固高科技 | 2023-11-08 三 | 42.69 | 42.88 | 42.85 | 43.69 | 42.13 | -0.07% | 11.39% | 39221 | 16751万 | 14.76 | 171.4 | 416.44 | 113 | 固高科技 | 2023-11-07 二 | 42.50 | 42.72 | 42.88 | 43.09 | 42.11 | 0.37% | 10.59% | 36494 | 15592万 | 14.77 | 171.52 | 416.73 | 114 | 固高科技 | 2023-11-06 一 | 41.68 | 41.67 | 42.72 | 43.13 | 41.68 | 2.52% | 15.22% | 52442 | 22357万 | 14.72 | 170.88 | 415.18 | 115 | 固高科技 | 2023-11-03 五 | 42.14 | 39.98 | 41.67 | 43.08 | 41.17 | 4.23% | 15.12% | 52103 | 21816万 | 14.36 | 166.68 | 404.97 | 116 | 固高科技 | 2023-11-02 四 | 41.00 | 40.17 | 39.98 | 41.22 | 39.95 | -0.47% | 8.93% | 30765 | 12441万 | 13.77 | 159.92 | 388.55 | 117 | 固高科技 | 2023-11-01 三 | 40.00 | 40.32 | 40.17 | 40.70 | 39.81 | -0.37% | 6.02% | 20751 | 8331万 | 13.84 | 160.68 | 390.39 | 118 | 固高科技 | 2023-10-31 二 | 41.59 | 41.46 | 40.32 | 41.98 | 39.91 | -2.75% | 10.79% | 37177 | 15086万 | 13.89 | 161.28 | 391.85 | 119 | 固高科技 | 2023-10-30 一 | 41.00 | 41.68 | 41.46 | 42.02 | 40.40 | -0.53% | 10.10% | 34790 | 14377万 | 14.28 | 165.84 | 402.93 | 120 | 固高科技 | 2023-10-27 五 | 40.72 | 40.90 | 41.68 | 41.96 | 40.26 | 1.91% | 11.87% | 40879 | 16902万 | 14.36 | 166.72 | 365.06 | 121 | 固高科技 | 2023-10-26 四 | 40.10 | 40.91 | 40.90 | 40.98 | 39.52 | -0.02% | 9.22% | 31756 | 12772万 | 14.09 | 163.6 | 358.23 | 122 | 固高科技 | 2023-10-25 三 | 41.65 | 40.91 | 40.91 | 42.29 | 40.19 | 0.00% | 11.16% | 38440 | 15835万 | 14.09 | 163.64 | 358.31 | 123 | 固高科技 | 2023-10-24 二 | 39.89 | 39.88 | 40.91 | 41.12 | 39.12 | 2.58% | 9.76% | 33624 | 13619万 | 14.09 | 163.64 | 358.31 | 124 | 固高科技 | 2023-10-23 一 | 41.80 | 42.89 | 39.88 | 41.80 | 39.29 | -7.02% | 12.01% | 41384 | 16663万 | 13.74 | 159.52 | 349.29 | 125 | 固高科技 | 2023-10-20 五 | 43.11 | 43.33 | 42.89 | 44.35 | 42.34 | -1.02% | 9.38% | 32315 | 13980万 | 14.78 | 171.56 | 375.65 | 126 | 固高科技 | 2023-10-19 四 | 42.99 | 43.32 | 43.33 | 44.51 | 42.60 | 0.02% | 11.41% | 39304 | 17135万 | 14.93 | 173.32 | 379.51 | 127 | 固高科技 | 2023-10-18 三 | 46.33 | 46.65 | 43.32 | 46.55 | 42.50 | -7.14% | 16.89% | 58178 | 25384万 | 14.92 | 173.28 | 379.42 | 128 | 固高科技 | 2023-10-17 二 | 44.74 | 45.10 | 46.65 | 46.95 | 44.61 | 3.44% | 11.99% | 41291 | 19036万 | 16.07 | 186.6 | 408.59 | 129 | 固高科技 | 2023-10-16 一 | 49.97 | 50.51 | 45.10 | 50.28 | 45.09 | -10.71% | 20.52% | 70698 | 33438万 | 15.54 | 180.4 | 395.01 | 130 | 固高科技 | 2023-10-13 五 | 51.46 | 52.35 | 50.51 | 52.32 | 50.50 | -3.51% | 16.52% | 56898 | 29130万 | 17.4 | 202.05 | 442.39 | 131 | 固高科技 | 2023-10-12 四 | 51.00 | 51.36 | 52.35 | 52.98 | 49.31 | 1.93% | 24.42% | 84111 | 43000万 | 18.03 | 209.41 | 458.51 | 132 | 固高科技 | 2023-10-11 三 | 50.20 | 52.19 | 51.36 | 51.42 | 48.81 | -1.59% | 23.68% | 81584 | 40829万 | 17.69 | 205.45 | 449.84 | 133 | 固高科技 | 2023-10-10 二 | 51.39 | 50.92 | 52.19 | 53.63 | 51.29 | 2.49% | 36.94% | 127243 | 66505万 | 17.98 | 208.77 | 457.11 | 134 | 固高科技 | 2023-10-09 一 | 48.83 | 49.75 | 50.92 | 51.51 | 48.49 | 2.35% | 26.35% | 90769 | 45518万 | 17.54 | 203.69 | 445.99 | 135 | 固高科技 | 2023-09-28 四 | 50.64 | 49.60 | 49.75 | 51.00 | 49.04 | 0.30% | 28.87% | 99458 | 49709万 | 17.14 | 199 | 435.74 | 136 | 固高科技 | 2023-09-27 三 | 52.03 | 53.39 | 49.60 | 52.49 | 49.48 | -7.10% | 39.50% | 136059 | 68367万 | 17.09 | 198.4 | 434.42 | 137 | 固高科技 | 2023-09-26 二 | 48.23 | 49.50 | 53.39 | 56.48 | 48.23 | 7.86% | 52.78% | 181831 | 94825万 | 18.39 | 213.57 | 467.62 | 138 | 固高科技 | 2023-09-25 一 | 46.20 | 43.92 | 49.50 | 51.90 | 44.72 | 12.70% | 41.40% | 142606 | 68813万 | 17.05 | 198 | 433.55 | 139 | 固高科技 | 2023-09-22 五 | 43.11 | 43.59 | 43.92 | 44.36 | 42.51 | 0.76% | 13.69% | 47155 | 20509万 | 15.13 | 175.68 | 384.68 | 140 | 固高科技 | 2023-09-21 四 | 46.80 | 46.73 | 43.59 | 47.76 | 43.47 | -6.72% | 20.96% | 72214 | 32607万 | 15.02 | 174.36 | 381.79 | 141 | 固高科技 | 2023-09-20 三 | 47.11 | 47.90 | 46.73 | 48.69 | 46.51 | -2.44% | 18.07% | 62247 | 29426万 | 16.1 | 186.92 | 409.29 | 142 | 固高科技 | 2023-09-19 二 | 46.40 | 46.08 | 47.90 | 48.85 | 45.28 | 3.95% | 26.66% | 91827 | 43361万 | 16.5 | 191.6 | 419.54 | 143 | 固高科技 | 2023-09-18 一 | 43.88 | 44.29 | 46.08 | 47.28 | 43.65 | 4.04% | 19.53% | 67275 | 30887万 | 15.87 | 184.32 | 403.59 | 144 | 固高科技 | 2023-09-15 五 | 45.00 | 43.52 | 44.29 | 46.86 | 44.11 | 1.77% | 16.72% | 57586 | 25855万 | 15.26 | 177.16 | 387.92 | 145 | 固高科技 | 2023-09-14 四 | 45.76 | 45.86 | 43.52 | 46.97 | 43.30 | -5.10% | 17.39% | 59915 | 26778万 | 14.99 | 174.08 | 381.17 | 146 | 固高科技 | 2023-09-13 三 | 47.30 | 47.65 | 45.86 | 47.60 | 45.01 | -3.76% | 16.96% | 58428 | 26929万 | 15.8 | 183.44 | 401.67 | 147 | 固高科技 | 2023-09-12 二 | 47.64 | 47.65 | 47.65 | 48.82 | 46.56 | 0.00% | 18.49% | 63695 | 30403万 | 16.42 | 190.6 | 417.35 | 148 | 固高科技 | 2023-09-11 一 | 50.01 | 50.77 | 47.65 | 50.62 | 46.85 | -6.15% | 25.01% | 86143 | 41313万 | 16.42 | 190.6 | 417.35 | 149 | 固高科技 | 2023-09-08 五 | 46.60 | 47.80 | 50.77 | 52.35 | 46.45 | 6.21% | 29.29% | 100912 | 50712万 | 17.49 | 203.09 | 444.67 | 150 | 固高科技 | 2023-09-07 四 | 52.00 | 53.00 | 47.80 | 52.70 | 47.60 | -9.81% | 29.98% | 103266 | 51096万 | 16.47 | 191.2 | 418.66 | 151 | 固高科技 | 2023-09-06 三 | 48.19 | 48.88 | 53.00 | 58.00 | 47.59 | 8.43% | 40.92% | 140965 | 73390万 | 18.26 | 212.01 | 464.2 | 152 | 固高科技 | 2023-09-05 二 | 46.75 | 47.03 | 48.88 | 50.50 | 46.75 | 3.93% | 26.83% | 92425 | 45154万 | 16.84 | 195.52 | 428.12 | 153 | 固高科技 | 2023-09-04 一 | 47.30 | 47.21 | 47.03 | 48.40 | 46.24 | -0.38% | 14.07% | 48456 | 22857万 | 16.2 | 188.12 | 411.92 | 154 | 固高科技 | 2023-09-01 五 | 49.03 | 49.68 | 47.21 | 49.60 | 47.21 | -4.97% | 19.89% | 68513 | 32888万 | 16.26 | 188.84 | 413.49 | 155 | 固高科技 | 2023-08-31 四 | 47.30 | 48.78 | 49.68 | 50.72 | 47.30 | 1.85% | 28.43% | 97942 | 48475万 | 17.11 | 198.72 | 435.13 | 156 | 固高科技 | 2023-08-30 三 | 47.11 | 46.94 | 48.78 | 51.11 | 47.11 | 3.92% | 39.11% | 134737 | 66404万 | 16.8 | 195.12 | 427.24 | 157 | 固高科技 | 2023-08-29 二 | 40.80 | 41.61 | 46.94 | 47.79 | 40.45 | 12.81% | 39.56% | 136292 | 61392万 | 16.17 | 187.76 | 411.13 | 158 | 固高科技 | 2023-08-28 一 | 44.00 | 41.41 | 41.61 | 44.44 | 41.10 | 0.48% | 24.80% | 85419 | 36393万 | 14.33 | 166.44 | 364.44 | 159 | 固高科技 | 2023-08-25 五 | 45.75 | 46.44 | 41.41 | 46.71 | 41.41 | -10.83% | 29.63% | 102077 | 44512万 | 14.27 | 165.64 | 317.9 | 160 | 固高科技 | 2023-08-23 三 | 54.80 | 57.28 | 50.00 | 54.95 | 50.00 | -12.71% | 37.27% | 128408 | 67349万 | 17.22 | 200 | 383.84 | 161 | 固高科技 | 2023-08-22 二 | 65.15 | 65.73 | 57.28 | 65.99 | 56.77 | -12.86% | 43.32% | 149246 | 90741万 | 19.73 | 229.13 | 439.73 |
|
行情刷新 | 流通股东
|