固高科技(301510)股票信息
| 股票代码 | 301510 |
| 股票名称 | 固高科技 |
| 最新价/元 | 29.51 |
| 涨跌额/元 | -1.79 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 29.50 |
| 卖出/元 | 29.51 |
| 昨收/元 | 31.30 |
| 今开/元 | 32.01 |
| 最高/元 | 32.59 |
| 最低/元 | 28.81 |
| 成交量/手 | 136793.26 |
| 成交额/万 | 41282.80 |
| 股净值/元 | 210.79 |
| 市净率 | 8.93 |
| 总市值/万 | 1180429.51 |
| 流通值/万 | 827462.52 |
| 换手率/% | 4.88 |
| 入市日期 | 2023-08-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
固高科技(301510)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 32.01 | 29.51 | -1.79 | -5.72 | 136793.26 | 41282.80 | 4.88 |
| 2024-10-09 | 29.46 | 31.30 | 0.41 | 1.33 | 179825.93 | 55441.76 | 6.41 |
| 2024-10-08 | 31.93 | 30.89 | 4.28 | 16.08 | 131680.07 | 39610.03 | 4.70 |
| 2024-09-30 | 24.38 | 26.61 | 3.92 | 17.28 | 99740.92 | 25329.36 | 3.56 |
| 2024-09-27 | 21.60 | 22.69 | 1.47 | 6.93 | 61093.89 | 13555.60 | 2.18 |
| 2024-09-26 | 20.21 | 21.22 | 0.98 | 4.84 | 47257.08 | 9812.43 | 1.69 |
| 2024-09-25 | 20.39 | 20.24 | 0.24 | 1.20 | 46846.96 | 9617.01 | 1.67 |
| 2024-09-24 | 19.40 | 20.00 | 0.80 | 4.17 | 37028.01 | 7253.38 | 1.32 |
| 2024-09-23 | 19.27 | 19.20 | -0.07 | -0.36 | 18656.49 | 3602.29 | 0.67 |
| 2024-09-20 | 19.55 | 19.27 | -0.28 | -1.43 | 19374.98 | 3747.45 | 0.69 |
| 2024-09-19 | 19.45 | 19.55 | 0.21 | 1.09 | 22874.59 | 4467.81 | 0.82 |
| 2024-09-18 | 19.50 | 19.34 | -0.12 | -0.62 | 21711.80 | 4183.41 | 0.77 |
| 2024-09-13 | 19.95 | 19.46 | -0.49 | -2.46 | 19378.80 | 3812.31 | 0.69 |
| 2024-09-12 | 20.21 | 19.95 | -0.26 | -1.29 | 20788.00 | 4196.30 | 0.74 |
| 2024-09-11 | 19.90 | 20.21 | 0.14 | 0.70 | 22236.89 | 4472.05 | 0.79 |
| 2024-09-10 | 19.84 | 20.07 | 0.40 | 2.03 | 22172.92 | 4388.55 | 0.79 |
| 2024-09-09 | 19.65 | 19.67 | -0.11 | -0.56 | 17295.42 | 3399.85 | 0.62 |
| 2024-09-06 | 20.30 | 19.78 | -0.51 | -2.51 | 22984.14 | 4590.79 | 0.82 |
| 2024-09-05 | 20.45 | 20.29 | 0.06 | 0.30 | 24161.57 | 4892.53 | 0.86 |
| 2024-09-04 | 19.93 | 20.23 | 0.09 | 0.45 | 29565.01 | 5993.20 | 1.05 |
| 2024-09-03 | 19.75 | 20.14 | 0.41 | 2.08 | 36134.73 | 7271.81 | 1.29 |
| 2024-09-02 | 20.74 | 19.73 | -1.07 | -5.14 | 50572.00 | 10194.93 | 1.80 |
| 2024-08-30 | 20.70 | 20.80 | 0.00 | 0.00 | 53732.52 | 11273.95 | 1.92 |
| 2024-08-29 | 20.35 | 20.80 | 0.50 | 2.46 | 26657.30 | 5489.83 | 0.95 |
| 2024-08-28 | 20.01 | 20.30 | 0.20 | 1.00 | 22549.00 | 4568.44 | 0.80 |
| 2024-08-27 | 20.50 | 20.10 | -0.41 | -2.00 | 21573.89 | 4343.59 | 0.77 |
| 2024-08-26 | 20.16 | 20.51 | 0.35 | 1.74 | 25087.88 | 5122.48 | 0.89 |
| 2024-08-23 | 20.07 | 20.16 | 0.10 | 0.50 | 25001.40 | 5015.67 | 0.89 |
| 2024-08-22 | 20.23 | 20.06 | -0.17 | -0.84 | 39548.69 | 8013.39 | 1.41 |
| 2024-08-21 | 20.00 | 20.23 | 0.20 | 1.00 | 42121.25 | 8499.17 | 1.50 |
| 2024-08-20 | 20.55 | 20.03 | -0.66 | -3.19 | 47493.09 | 9549.22 | 1.69 |
| 2024-08-19 | 21.65 | 20.69 | -1.03 | -4.74 | 56036.02 | 11667.23 | 2.00 |
| 2024-08-16 | 21.54 | 21.72 | -0.07 | -0.32 | 50455.51 | 10924.25 | 1.80 |
| 2024-08-15 | 23.00 | 21.79 | -1.30 | -5.63 | 67692.26 | 14893.57 | 2.41 |
| 2024-08-14 | 23.40 | 23.09 | -0.16 | -0.69 | 12537.00 | 2929.33 | 3.42 |
| 2024-08-13 | 23.66 | 23.25 | -0.29 | -1.23 | 14824.88 | 3451.04 | 4.04 |
| 2024-08-12 | 23.90 | 23.54 | -0.47 | -1.96 | 16938.92 | 4005.53 | 4.61 |
| 2024-08-09 | 25.31 | 24.01 | -1.11 | -4.42 | 23752.44 | 5815.31 | 6.47 |
| 2024-08-08 | 25.57 | 25.12 | -0.51 | -1.99 | 15215.00 | 3809.71 | 4.14 |
| 2024-08-07 | 25.80 | 25.63 | -0.03 | -0.12 | 11691.61 | 3023.92 | 3.19 |
| 2024-08-06 | 25.74 | 25.66 | 0.37 | 1.46 | 11934.77 | 3060.52 | 3.25 |
| 2024-08-05 | 26.05 | 25.29 | -1.01 | -3.84 | 19003.00 | 4948.31 | 5.18 |
| 2024-08-02 | 27.38 | 26.30 | -1.20 | -4.36 | 17409.96 | 4688.57 | 4.74 |
| 2024-08-01 | 27.60 | 27.50 | -0.06 | -0.22 | 17822.00 | 4919.43 | 4.86 |
| 2024-07-31 | 26.40 | 27.56 | 1.33 | 5.07 | 26386.42 | 7180.59 | 7.19 |
| 2024-07-30 | 26.10 | 26.23 | 0.02 | 0.08 | 14234.96 | 3713.65 | 3.88 |
| 2024-07-29 | 26.70 | 26.21 | -0.40 | -1.50 | 13213.57 | 3472.66 | 3.60 |
| 2024-07-26 | 26.06 | 26.61 | 0.49 | 1.88 | 20545.96 | 5466.74 | 5.60 |
| 2024-07-25 | 26.25 | 26.12 | -0.38 | -1.43 | 14462.88 | 3832.86 | 3.94 |
| 2024-07-24 | 26.70 | 26.50 | -0.41 | -1.52 | 15543.07 | 4129.21 | 4.23 |
| 2024-07-23 | 28.17 | 26.91 | -1.11 | -3.96 | 19465.42 | 5343.47 | 5.30 |
| 2024-07-22 | 27.50 | 28.02 | -0.19 | -0.67 | 34105.65 | 9533.62 | 9.29 |
| 2024-07-19 | 27.27 | 28.21 | 1.45 | 5.42 | 54112.79 | 15034.06 | 14.74 |
| 2024-07-18 | 25.46 | 26.76 | 1.30 | 5.11 | 32340.96 | 8497.67 | 8.81 |
| 2024-07-17 | 26.00 | 25.46 | -0.47 | -1.81 | 10809.44 | 2768.23 | 2.94 |
| 2024-07-16 | 25.98 | 25.93 | 0.03 | 0.12 | 8418.69 | 2173.34 | 2.29 |
| 2024-07-15 | 26.50 | 25.90 | -0.46 | -1.75 | 10595.96 | 2755.32 | 2.89 |
| 2024-07-12 | 26.79 | 26.36 | -0.33 | -1.24 | 11577.32 | 3060.40 | 3.15 |
| 2024-07-11 | 26.44 | 26.69 | 0.81 | 3.13 | 18687.82 | 4970.87 | 5.09 |
| 2024-07-10 | 25.86 | 25.92 | -0.04 | -0.15 | 12890.57 | 3373.65 | 3.51 |
| 2024-07-09 | 25.08 | 25.96 | 0.85 | 3.39 | 18175.96 | 4659.82 | 4.95 |
| 2024-07-08 | 26.00 | 25.11 | -1.03 | -3.94 | 15854.41 | 4007.95 | 4.32 |
| 2024-07-05 | 26.01 | 26.14 | 0.19 | 0.73 | 12799.43 | 3317.59 | 3.49 |
| 2024-07-04 | 26.51 | 25.95 | -0.58 | -2.19 | 14711.44 | 3895.69 | 4.01 |
| 2024-07-03 | 27.00 | 26.53 | -0.37 | -1.38 | 10985.00 | 2927.56 | 2.99 |
| 2024-07-02 | 27.11 | 26.90 | -0.20 | -0.74 | 14687.02 | 3969.67 | 4.00 |
| 2024-07-01 | 26.93 | 27.10 | -0.65 | -2.34 | 25323.01 | 6801.34 | 6.90 |
| 2024-06-28 | 28.80 | 27.75 | -0.15 | -0.54 | 30570.89 | 8659.36 | 8.33 |
| 2024-06-27 | 28.38 | 27.90 | -0.41 | -1.45 | 17499.92 | 4961.92 | 4.77 |
| 2024-06-26 | 27.16 | 28.31 | 1.11 | 4.08 | 21940.56 | 6077.62 | 5.98 |
| 2024-06-25 | 27.54 | 27.20 | -0.08 | -0.29 | 21063.96 | 5830.49 | 5.74 |
| 2024-06-24 | 29.00 | 27.28 | -1.72 | -5.93 | 18891.70 | 5271.86 | 5.15 |
| 2024-06-21 | 29.67 | 29.00 | -0.69 | -2.32 | 15906.86 | 4614.92 | 4.33 |
| 2024-06-20 | 30.40 | 29.69 | -0.88 | -2.88 | 17795.24 | 5384.73 | 4.85 |
| 2024-06-19 | 31.01 | 30.57 | -0.40 | -1.29 | 18074.00 | 5546.13 | 4.92 |
| 2024-06-18 | 30.48 | 30.97 | 0.48 | 1.57 | 21184.96 | 6548.53 | 5.77 |
| 2024-06-17 | 29.30 | 30.49 | 0.06 | 0.20 | 30429.79 | 9182.43 | 8.29 |
| 2024-06-14 | 31.98 | 30.43 | 0.05 | 0.17 | 44743.99 | 13826.45 | 12.19 |
| 2024-06-13 | 30.05 | 30.38 | 0.30 | 1.00 | 23358.84 | 7115.33 | 6.36 |
| 2024-06-12 | 29.54 | 30.08 | 0.46 | 1.55 | 18419.59 | 5560.67 | 5.02 |
| 2024-06-11 | 28.41 | 29.62 | 0.81 | 2.81 | 17453.78 | 5031.76 | 4.75 |
| 2024-06-07 | 29.16 | 28.81 | 0.05 | 0.17 | 18004.96 | 5230.87 | 4.90 |
| 2024-06-06 | 29.85 | 28.76 | -0.97 | -3.26 | 24209.61 | 7040.00 | 6.60 |
| 2024-06-05 | 30.18 | 29.73 | -0.97 | -3.16 | 20781.30 | 6257.91 | 5.66 |
| 2024-06-04 | 31.35 | 30.70 | -0.47 | -1.51 | 20685.69 | 6281.15 | 5.64 |
| 2024-06-03 | 31.65 | 31.17 | -0.33 | -1.05 | 26763.22 | 8439.97 | 7.29 |
| 2024-05-31 | 30.26 | 31.50 | 1.25 | 4.13 | 32729.47 | 10353.01 | 8.92 |
| 2024-05-30 | 29.91 | 30.25 | 0.07 | 0.23 | 16540.92 | 5020.61 | 4.51 |
| 2024-05-29 | 30.17 | 30.18 | -0.17 | -0.56 | 18665.53 | 5636.34 | 5.08 |
| 2024-05-28 | 31.00 | 30.35 | -0.80 | -2.57 | 17771.47 | 5459.84 | 4.84 |
| 2024-05-27 | 30.39 | 31.15 | 1.05 | 3.49 | 23438.58 | 7166.24 | 6.39 |
| 2024-05-24 | 32.00 | 30.10 | -2.60 | -7.95 | 42506.81 | 13108.06 | 11.58 |
| 2024-05-23 | 33.10 | 32.70 | 0.22 | 0.68 | 64038.08 | 21264.96 | 17.45 |
| 2024-05-22 | 31.76 | 32.48 | 1.01 | 3.21 | 20423.84 | 6534.47 | 5.56 |
| 2024-05-21 | 31.99 | 31.47 | -0.51 | -1.60 | 11260.68 | 3537.89 | 3.07 |
| 2024-05-20 | 32.15 | 31.98 | 0.14 | 0.44 | 14942.84 | 4778.20 | 4.07 |
| 2024-05-17 | 31.25 | 31.84 | 0.47 | 1.50 | 13699.96 | 4315.96 | 3.73 |
| 2024-05-16 | 31.78 | 31.37 | 0.04 | 0.13 | 12542.56 | 3946.28 | 3.42 |
| 2024-05-15 | 32.17 | 31.33 | -0.64 | -2.00 | 13336.48 | 4222.29 | 3.63 |
| 2024-05-14 | 32.30 | 31.97 | 0.63 | 2.01 | 17939.84 | 5783.24 | 4.89 |
日K线
周K线
月K线
