顶固集创（300749）历史行情

以下为顶固集创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	21.890	21.150	22.150	20.770	-0.750	-3.425%	342.16万	0.73亿	2.174%
2026-10-07	22.250	21.900	22.500	21.560	-0.160	-0.725%	346.81万	0.76亿	2.203%
2026-10-06	22.250	21.900	22.500	21.560	-0.160	-0.725%	346.81万	0.76亿	2.203%
2026-10-05	22.250	21.900	22.500	21.560	-0.160	-0.725%	346.81万	0.76亿	2.203%
2026-10-02	22.250	21.900	22.500	21.560	-0.160	-0.725%	346.81万	0.76亿	2.203%
2026-10-01	22.250	21.900	22.500	21.560	-0.160	-0.725%	346.81万	0.76亿	2.203%
2026-09-30	22.250	21.900	22.500	21.560	-0.160	-0.725%	3.47万	0.00亿	0.000%
2026-09-29	22.050	22.060	22.700	21.850	-0.180	-0.809%	4.28万	0.00亿	0.000%
2026-09-28	23.840	22.240	23.890	22.130	-1.730	-7.217%	5.30万	0.00亿	0.000%
2026-09-27	24.730	23.970	25.290	23.810	-0.910	-3.658%	396.24万	0.96亿	2.517%
2026-09-24	24.730	23.970	25.290	23.810	-0.910	-3.658%	3.96万	0.00亿	0.000%
2026-09-23	25.130	24.880	25.440	24.630	-0.290	-1.152%	3.69万	0.00亿	0.000%
2026-09-22	25.790	25.170	26.500	25.090	-0.510	-1.986%	5.28万	0.00亿	0.000%
2026-09-21	25.120	25.680	26.100	25.100	0.580	2.311%	3.55万	0.00亿	0.000%
2026-09-18	25.890	25.100	26.090	24.930	-0.800	-3.089%	4.58万	0.00亿	0.000%
2026-09-17	24.260	25.900	26.280	24.260	1.350	5.499%	6.11万	0.00亿	0.000%
2026-09-16	24.080	24.550	24.800	23.810	0.650	2.720%	3.30万	0.00亿	0.000%
2026-09-15	24.240	23.900	24.470	23.860	-0.540	-2.209%	2.23万	0.00亿	0.000%
2026-09-14	23.940	24.440	24.600	23.520	0.480	2.003%	3.56万	0.00亿	0.000%
2026-09-11	24.430	23.960	24.580	23.520	-0.620	-2.522%	3.62万	0.00亿	0.000%
2026-09-10	24.980	24.580	25.500	24.540	-0.500	-1.994%	4.29万	0.00亿	0.000%
2026-09-09	25.940	25.080	25.940	24.700	-0.640	-2.488%	4.18万	0.00亿	0.000%
2026-09-08	25.560	25.720	26.490	25.000	0.160	0.626%	6.05万	0.00亿	0.000%
2026-09-07	25.970	25.560	26.330	25.330	-0.060	-0.234%	4.28万	0.00亿	0.000%
2026-09-04	25.660	25.620	26.170	25.220	0.300	1.185%	3.95万	0.00亿	0.000%
2026-09-03	25.130	25.320	25.880	25.090	0.230	0.917%	2.79万	0.00亿	0.000%
2026-09-02	25.140	25.090	25.280	24.700	-0.220	-0.869%	2.00万	0.00亿	0.000%
2026-09-01	25.950	25.310	26.120	24.940	-0.550	-2.127%	3.23万	0.00亿	0.000%
2026-08-31	25.270	25.860	26.160	24.770	0.990	3.981%	4.79万	0.00亿	0.000%
2026-08-28	24.910	24.870	25.420	24.840	-0.050	-0.201%	3.28万	0.00亿	0.000%
2026-08-27	24.780	24.920	25.340	24.250	0.340	1.383%	4.62万	0.00亿	0.000%
2026-08-26	25.440	24.580	25.900	24.500	-0.990	-3.872%	4.63万	0.00亿	0.000%
2026-08-25	24.290	25.570	25.970	23.770	1.270	5.226%	7.58万	0.00亿	0.000%
2026-08-24	23.910	24.300	24.550	23.070	0.360	1.504%	8.80万	0.00亿	0.000%
2026-08-21	23.760	23.940	24.570	23.070	0.560	2.395%	6.62万	0.00亿	0.000%
2026-08-20	24.130	23.380	24.490	23.040	0.180	0.776%	5.21万	0.00亿	0.000%
2026-08-19	24.730	23.200	25.000	23.000	-1.770	-7.089%	6.67万	0.00亿	0.000%
2026-08-18	24.300	24.970	25.250	24.110	0.570	2.336%	6.23万	0.00亿	0.000%
2026-08-17	23.100	24.400	24.400	22.020	1.530	6.690%	9.21万	0.00亿	0.000%
2026-08-14	23.370	22.870	23.930	21.830	-0.430	-1.845%	14.26万	0.00亿	0.000%
2026-08-13	24.200	23.300	24.200	22.790	-0.540	-2.265%	8.83万	0.00亿	0.000%
2026-08-12	23.080	23.840	24.300	22.890	0.470	2.011%	5.03万	0.00亿	0.000%
2026-08-11	23.000	23.370	23.410	21.800	-0.130	-0.553%	6.42万	0.00亿	0.000%
2026-08-10	22.400	23.500	23.530	22.050	1.400	6.335%	7.24万	0.00亿	0.000%
2026-08-07	20.560	22.100	22.250	19.910	1.720	8.440%	6.93万	0.00亿	0.000%
2026-08-06	19.480	20.380	21.030	19.180	0.790	4.033%	6.12万	0.00亿	0.000%
2026-08-05	18.700	19.590	19.640	18.350	0.860	4.592%	4.54万	0.00亿	0.000%
2026-08-04	16.920	18.730	18.780	16.920	1.920	11.422%	6.48万	0.00亿	0.000%
2026-08-03	17.130	16.810	17.400	16.610	0.020	0.119%	4.40万	0.00亿	0.000%
2026-07-31	16.230	16.790	17.490	16.020	1.230	7.905%	7.71万	0.00亿	0.000%
2026-07-30	16.850	15.560	17.220	15.500	-1.480	-8.685%	4.94万	0.00亿	0.000%
2026-07-29	17.310	17.040	17.960	16.820	-0.130	-0.757%	4.98万	0.00亿	0.000%
2026-07-28	17.910	17.170	18.490	16.870	-0.340	-1.942%	5.09万	0.00亿	0.000%
2026-07-27	17.300	17.510	17.630	16.770	0.400	2.338%	3.45万	0.00亿	0.000%
2026-07-24	17.140	17.110	17.580	16.650	-0.090	-0.523%	4.62万	0.00亿	0.000%
2026-07-23	16.790	17.200	17.560	16.700	0.400	2.381%	4.26万	0.00亿	0.000%
2026-07-22	17.140	16.800	17.660	16.530	-0.350	-2.041%	3.77万	0.00亿	0.000%
2026-07-21	16.880	17.150	17.280	15.030	0.170	1.001%	7.08万	0.00亿	0.000%
2026-07-20	19.190	16.980	19.190	16.480	-1.330	-7.264%	6.53万	0.00亿	0.000%
2026-07-17	20.310	18.310	20.930	18.090	-2.160	-10.552%	8.58万	0.00亿	0.000%
2026-07-16	21.430	20.470	21.430	20.080	-0.150	-0.727%	3.84万	0.00亿	0.000%
2026-07-15	21.090	20.620	21.500	20.110	-0.240	-1.151%	3.42万	0.00亿	0.000%
2026-07-14	20.760	20.860	21.150	20.100	0.010	0.048%	3.80万	0.00亿	0.000%
2026-07-13	23.350	20.850	23.440	20.590	-2.650	-11.277%	6.92万	0.00亿	0.000%
2026-07-10	24.080	23.500	25.100	23.010	-0.340	-1.426%	6.86万	0.00亿	0.000%
2026-07-09	23.500	23.840	23.980	22.800	0.460	1.967%	4.43万	0.00亿	0.000%
2026-07-08	24.180	23.380	24.220	23.280	-0.600	-2.502%	3.35万	0.00亿	0.000%
2026-07-07	24.970	23.980	25.680	23.700	-0.990	-3.965%	6.15万	0.00亿	0.000%
2026-07-06	24.330	24.970	25.350	24.300	0.410	1.669%	6.28万	0.00亿	0.000%
2026-07-03	25.660	24.560	25.660	24.440	-1.230	-4.769%	6.84万	0.00亿	0.000%
2026-07-02	25.300	25.790	26.950	25.000	0.100	0.389%	9.26万	0.00亿	0.000%
2026-07-01	26.660	25.690	27.460	25.500	-1.160	-4.320%	9.05万	0.00亿	0.000%
2026-06-30	27.350	26.850	27.660	25.920	-0.500	-1.828%	10.17万	0.00亿	0.000%
2026-06-29	28.550	27.350	28.830	26.650	-0.140	-0.509%	15.73万	0.00亿	0.000%
2026-06-26	23.640	27.490	28.420	23.200	3.420	14.209%	22.47万	0.00亿	0.000%
2026-06-25	22.650	24.070	24.770	22.500	1.420	6.269%	13.77万	0.00亿	0.000%
2026-06-24	22.480	22.650	22.880	20.710	-0.200	-0.875%	9.86万	0.00亿	0.000%
2026-06-23	22.220	22.850	23.180	22.000	0.410	1.827%	7.07万	0.00亿	0.000%
2026-06-22	22.260	22.440	24.240	21.680	-0.110	-0.488%	11.99万	0.00亿	0.000%
2026-06-18	20.980	22.550	22.880	20.620	1.420	6.720%	11.51万	0.00亿	0.000%
2026-06-17	21.950	21.130	22.440	21.060	-1.100	-4.948%	6.88万	0.00亿	0.000%
2026-06-16	21.240	22.230	22.680	20.800	1.000	4.710%	9.14万	0.00亿	0.000%
2026-06-15	21.340	21.230	21.490	20.000	0.030	0.142%	7.67万	0.00亿	0.000%
2026-06-12	21.670	21.200	22.040	20.920	-0.090	-0.423%	3.63万	0.00亿	0.000%
2026-06-11	21.640	21.290	22.490	21.090	-0.710	-3.227%	5.05万	0.00亿	0.000%
2026-06-10	21.780	22.000	22.100	21.130	0.240	1.103%	4.41万	0.00亿	0.000%
2026-06-09	21.030	21.760	21.860	20.740	0.780	3.718%	5.35万	0.00亿	0.000%
2026-06-08	21.890	20.980	21.890	18.180	-1.100	-4.982%	6.20万	0.00亿	0.000%
2026-06-05	23.060	22.080	23.170	21.910	-0.880	-3.833%	5.39万	0.00亿	0.000%
2026-06-04	22.590	22.960	23.220	22.100	0.190	0.834%	5.25万	0.00亿	0.000%
2026-06-03	22.190	22.770	23.400	21.750	0.850	3.878%	7.97万	0.00亿	0.000%
2026-06-02	22.510	21.920	22.710	21.410	-0.630	-2.794%	6.08万	0.00亿	0.000%
2026-06-01	20.790	22.550	23.500	20.500	1.550	7.381%	11.62万	0.00亿	0.000%
2026-05-29	22.020	21.000	23.250	20.800	-1.010	-4.589%	8.83万	0.00亿	0.000%
2026-05-28	22.880	22.010	22.970	21.330	-0.440	-1.960%	9.05万	0.00亿	0.000%
2026-05-27	22.510	22.450	22.720	21.690	-0.120	-0.532%	6.53万	0.00亿	0.000%
2026-05-26	23.390	22.570	23.390	22.220	-0.550	-2.379%	4.81万	0.00亿	0.000%
2026-05-25	23.800	23.120	24.250	22.660	-0.790	-3.304%	6.22万	0.00亿	0.000%
2026-05-22	23.500	23.910	24.400	23.410	0.520	2.223%	6.12万	0.00亿	0.000%
2026-05-21	24.900	23.390	25.420	23.330	-1.290	-5.227%	7.61万	0.00亿	0.000%
2026-05-20	25.300	24.680	25.380	24.230	-0.870	-3.405%	7.88万	0.00亿	0.000%
2026-05-19	25.260	25.550	25.700	24.360	0.310	1.228%	9.10万	0.00亿	0.000%
2026-05-18	23.840	25.240	26.280	23.610	1.160	4.817%	13.56万	0.00亿	0.000%
2026-05-15	24.000	24.080	24.470	23.520	0.070	0.292%	7.39万	0.00亿	0.000%
2026-05-14	24.400	24.010	24.740	23.610	-0.350	-1.437%	10.26万	0.00亿	0.000%
2026-05-13	25.440	24.360	26.410	24.050	-1.060	-4.170%	11.76万	0.00亿	0.000%
2026-05-12	26.350	25.420	26.890	25.020	-1.060	-4.003%	11.27万	0.00亿	0.000%
2026-05-11	25.890	26.480	27.500	25.890	0.860	3.357%	15.93万	0.00亿	0.000%
2026-05-08	25.450	25.620	26.680	25.020	0.040	0.156%	13.82万	0.00亿	0.000%
2026-05-07	24.180	25.580	25.970	24.180	1.170	4.793%	10.78万	0.00亿	0.000%
2026-05-06	24.390	24.410	24.800	24.000	0.120	0.494%	7.09万	0.00亿	0.000%
2026-04-30	24.510	24.290	24.520	23.640	0.030	0.124%	7.80万	0.00亿	0.000%
2026-04-29	22.740	24.260	24.950	22.610	1.370	5.985%	12.76万	0.00亿	0.000%
2026-04-28	23.900	22.890	23.900	22.770	-0.830	-3.499%	7.89万	0.00亿	0.000%
2026-04-27	23.820	23.720	24.200	23.220	-0.090	-0.378%	6.83万	0.00亿	0.000%
2026-04-24	24.510	23.810	24.650	23.640	-0.740	-3.014%	7.91万	0.00亿	0.000%
2026-04-23	26.270	24.550	26.340	24.430	-1.400	-5.395%	8.16万	0.00亿	0.000%
2026-04-22	25.590	25.950	26.230	25.080	0.280	1.091%	8.51万	0.00亿	0.000%
2026-04-21	25.760	25.670	25.920	25.070	-0.130	-0.504%	6.87万	0.00亿	0.000%
2026-04-20	25.200	25.800	26.200	25.010	0.670	2.666%	11.14万	0.00亿	0.000%
2026-04-17	25.010	25.130	25.480	24.630	-0.130	-0.515%	10.29万	0.00亿	0.000%
2026-04-16	26.270	25.260	26.620	23.860	-1.020	-3.881%	16.92万	0.00亿	0.000%
2026-04-15	27.400	26.280	28.380	26.010	-1.220	-4.436%	12.26万	0.00亿	0.000%
2026-04-14	27.200	27.500	27.720	26.580	0.440	1.626%	9.22万	0.00亿	0.000%
2026-04-13	27.090	27.060	27.900	26.520	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-10	27.400	26.930	27.400	26.310	0.000	0.000%	9.22万	0.00亿	0.000%
2026-04-09	27.120	27.460	28.000	26.320	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-08	26.640	27.150	27.980	26.090	0.000	0.000%	12.58万	0.00亿	0.000%
2026-04-07	26.190	26.120	27.400	26.020	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-03	29.070	26.580	29.070	25.880	0.000	0.000%	17.52万	0.00亿	0.000%
2026-04-02	29.690	28.500	31.600	28.390	0.000	0.000%	14.73万	0.00亿	0.000%
2026-04-01	30.080	29.140	30.280	28.550	0.000	0.000%	10.66万	0.00亿	0.000%