固高科技（301510）历史行情

以下为固高科技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
2026-10-02	27.570	27.770	28.360	27.460	0.270	0.982%	777.54万	2.17亿	2.046%
2026-10-01	27.570	27.770	28.360	27.460	0.270	0.982%	777.54万	2.17亿	2.046%
2026-09-30	27.570	27.770	28.360	27.460	0.270	0.982%	7.78万	0.00亿	0.000%
2026-09-29	26.660	27.500	27.960	26.390	0.770	2.881%	5.60万	0.00亿	0.000%
2026-09-28	27.500	26.730	27.670	26.440	-0.880	-3.187%	6.11万	0.00亿	0.000%
2026-09-27	28.000	27.610	28.480	27.610	-0.500	-1.779%	456.19万	1.28亿	1.200%
2026-09-24	28.000	27.610	28.480	27.610	-0.500	-1.779%	4.56万	0.00亿	0.000%
2026-09-23	28.460	28.110	28.850	27.920	-0.240	-0.847%	4.93万	0.00亿	0.000%
2026-09-22	28.470	28.350	28.850	28.300	0.010	0.035%	6.74万	0.00亿	0.000%
2026-09-21	27.350	28.340	28.930	27.340	1.000	3.658%	9.38万	0.00亿	0.000%
2026-09-18	26.770	27.340	27.440	26.670	0.850	3.209%	6.51万	0.00亿	0.000%
2026-09-17	25.900	26.490	26.660	25.820	0.500	1.924%	5.60万	0.00亿	0.000%
2026-09-16	25.210	25.990	26.160	25.030	0.680	2.687%	5.29万	0.00亿	0.000%
2026-09-15	25.220	25.310	25.540	24.950	0.080	0.317%	3.86万	0.00亿	0.000%
2026-09-14	25.200	25.230	25.700	24.810	-0.050	-0.198%	5.23万	0.00亿	0.000%
2026-09-11	26.100	25.280	26.100	24.700	-1.370	-5.141%	10.77万	0.00亿	0.000%
2026-09-10	27.110	26.650	27.210	26.580	-0.450	-1.661%	6.03万	0.00亿	0.000%
2026-09-09	27.880	27.100	27.880	27.040	-0.430	-1.562%	6.78万	0.00亿	0.000%
2026-09-08	28.100	27.530	28.150	27.430	-0.590	-2.098%	5.80万	0.00亿	0.000%
2026-09-07	27.180	28.120	28.570	26.940	1.010	3.726%	8.92万	0.00亿	0.000%
2026-09-04	28.100	27.110	28.200	26.930	-0.470	-1.704%	7.71万	0.00亿	0.000%
2026-09-03	28.170	27.580	28.590	27.480	-0.300	-1.076%	7.48万	0.00亿	0.000%
2026-09-02	28.400	27.880	28.580	27.780	-0.920	-3.194%	7.98万	0.00亿	0.000%
2026-09-01	29.180	28.800	29.570	28.570	-0.380	-1.302%	9.42万	0.00亿	0.000%
2026-08-31	28.570	29.180	29.280	28.000	1.410	5.077%	14.70万	0.00亿	0.000%
2026-08-28	28.040	27.770	28.830	27.410	-0.490	-1.734%	9.93万	0.00亿	0.000%
2026-08-27	25.990	28.260	28.320	25.840	2.360	9.112%	15.58万	0.00亿	0.000%
2026-08-26	26.390	25.900	26.460	25.800	-0.370	-1.408%	4.48万	0.00亿	0.000%
2026-08-25	25.500	26.270	26.440	25.140	0.620	2.417%	5.10万	0.00亿	0.000%
2026-08-24	26.150	25.650	26.330	25.280	-0.510	-1.950%	4.94万	0.00亿	0.000%
2026-08-21	26.240	26.160	26.390	25.730	-0.290	-1.096%	4.87万	0.00亿	0.000%
2026-08-20	26.280	26.450	26.870	26.020	0.570	2.202%	6.90万	0.00亿	0.000%
2026-08-19	28.090	25.880	28.090	25.830	-2.690	-9.415%	12.02万	0.00亿	0.000%
2026-08-18	28.420	28.570	29.900	28.120	0.500	1.781%	13.51万	0.00亿	0.000%
2026-08-17	26.850	28.070	28.290	26.610	1.410	5.289%	9.65万	0.00亿	0.000%
2026-08-14	26.490	26.660	26.710	26.150	0.270	1.023%	5.25万	0.00亿	0.000%
2026-08-13	27.050	26.390	27.200	26.370	-0.660	-2.440%	6.62万	0.00亿	0.000%
2026-08-12	26.800	27.050	27.230	26.640	0.300	1.121%	5.66万	0.00亿	0.000%
2026-08-11	26.680	26.750	27.010	26.300	0.020	0.075%	6.19万	0.00亿	0.000%
2026-08-10	27.000	26.730	27.200	26.340	-0.190	-0.706%	5.80万	0.00亿	0.000%
2026-08-07	26.690	26.920	27.320	25.830	0.360	1.355%	9.38万	0.00亿	0.000%
2026-08-06	26.680	26.560	27.050	26.270	-0.400	-1.484%	7.33万	0.00亿	0.000%
2026-08-05	26.390	26.960	27.200	26.220	0.570	2.160%	8.46万	0.00亿	0.000%
2026-08-04	26.030	26.390	26.650	25.900	0.400	1.539%	6.51万	0.00亿	0.000%
2026-08-03	25.820	25.990	26.410	25.700	0.110	0.425%	6.67万	0.00亿	0.000%
2026-07-31	24.990	25.880	26.600	24.810	1.690	6.986%	11.78万	0.00亿	0.000%
2026-07-30	24.660	24.190	24.850	23.870	-0.660	-2.656%	7.45万	0.00亿	0.000%
2026-07-29	24.600	24.850	24.910	23.960	0.350	1.429%	7.41万	0.00亿	0.000%
2026-07-28	24.750	24.500	25.110	24.310	-0.450	-1.804%	5.45万	0.00亿	0.000%
2026-07-27	24.000	24.950	25.000	23.860	0.950	3.958%	6.05万	0.00亿	0.000%
2026-07-24	24.490	24.000	24.750	24.000	-0.770	-3.109%	7.23万	0.00亿	0.000%
2026-07-23	25.330	24.770	25.450	24.530	-0.550	-2.172%	8.23万	0.00亿	0.000%
2026-07-22	25.700	25.320	26.230	25.100	-0.630	-2.428%	9.67万	0.00亿	0.000%
2026-07-21	24.480	25.950	26.070	23.720	1.260	5.103%	12.06万	0.00亿	0.000%
2026-07-20	26.360	24.690	26.900	23.990	-1.410	-5.402%	11.93万	0.00亿	0.000%
2026-07-17	28.280	26.100	28.480	26.000	-2.270	-8.001%	13.06万	0.00亿	0.000%
2026-07-16	29.300	28.370	29.630	28.140	-1.270	-4.285%	10.61万	0.00亿	0.000%
2026-07-15	30.480	29.640	30.700	29.100	-0.620	-2.049%	9.43万	0.00亿	0.000%
2026-07-14	30.500	30.260	30.780	29.300	-0.290	-0.949%	10.54万	0.00亿	0.000%
2026-07-13	32.600	30.550	32.930	30.360	-2.370	-7.199%	13.04万	0.00亿	0.000%
2026-07-10	32.380	32.920	34.980	32.380	0.380	1.168%	13.76万	0.00亿	0.000%
2026-07-09	32.710	32.540	33.000	31.430	0.030	0.092%	9.24万	0.00亿	0.000%
2026-07-08	33.280	32.510	33.900	31.890	-0.640	-1.931%	13.46万	0.00亿	0.000%
2026-07-07	34.630	33.150	35.320	32.990	-1.450	-4.191%	12.30万	0.00亿	0.000%
2026-07-06	36.000	34.600	36.000	34.200	-1.180	-3.298%	16.48万	0.00亿	0.000%
2026-07-03	33.650	35.780	36.680	33.460	2.420	7.254%	22.00万	0.00亿	0.000%
2026-07-02	33.500	33.360	35.060	33.100	-0.130	-0.388%	15.02万	0.00亿	0.000%
2026-07-01	31.930	33.490	35.580	31.660	1.560	4.886%	15.66万	0.00亿	0.000%
2026-06-30	30.800	31.930	32.020	30.300	1.430	4.689%	8.75万	0.00亿	0.000%
2026-06-29	31.110	30.500	31.400	29.460	-0.800	-2.556%	11.06万	0.00亿	0.000%
2026-06-26	32.430	31.300	32.930	31.250	-1.560	-4.747%	9.84万	0.00亿	0.000%
2026-06-25	34.020	32.860	34.250	32.620	-1.220	-3.580%	10.18万	0.00亿	0.000%
2026-06-24	33.720	34.080	34.500	32.710	0.620	1.853%	13.72万	0.00亿	0.000%
2026-06-23	33.850	33.460	34.350	32.800	-0.170	-0.506%	11.40万	0.00亿	0.000%
2026-06-22	36.000	33.630	36.200	28.840	-2.420	-6.713%	20.10万	0.00亿	0.000%
2026-06-18	35.530	36.050	36.530	35.530	0.690	1.951%	13.44万	0.00亿	0.000%
2026-06-17	35.100	35.360	36.310	34.490	0.110	0.312%	14.38万	0.00亿	0.000%
2026-06-16	35.480	35.250	35.880	34.800	-0.230	-0.648%	12.84万	0.00亿	0.000%
2026-06-15	32.450	35.480	35.660	32.450	2.980	9.169%	19.15万	0.00亿	0.000%
2026-06-12	32.490	32.500	33.650	32.050	0.760	2.394%	12.59万	0.00亿	0.000%
2026-06-11	32.050	31.740	32.750	31.400	-0.610	-1.886%	9.84万	0.00亿	0.000%
2026-06-10	33.450	32.350	33.890	31.980	-1.460	-4.318%	11.67万	0.00亿	0.000%
2026-06-09	34.160	33.810	34.430	33.030	-0.270	-0.792%	11.47万	0.00亿	0.000%
2026-06-08	33.950	34.080	35.150	33.380	-0.870	-2.489%	15.42万	0.00亿	0.000%
2026-06-05	33.660	34.950	35.990	32.650	1.200	3.556%	16.93万	0.00亿	0.000%
2026-06-04	33.750	33.750	34.430	33.520	-0.110	-0.325%	11.05万	0.00亿	0.000%
2026-06-03	32.460	33.860	35.210	32.370	1.290	3.961%	17.60万	0.00亿	0.000%
2026-06-02	32.170	32.570	33.200	31.220	0.540	1.686%	14.48万	0.00亿	0.000%
2026-06-01	33.350	32.030	33.820	31.970	-0.980	-2.969%	13.50万	0.00亿	0.000%
2026-05-29	35.840	33.010	36.210	32.730	-2.870	-7.999%	14.04万	0.00亿	0.000%
2026-05-28	36.360	35.880	36.370	34.790	-0.500	-1.374%	11.60万	0.00亿	0.000%
2026-05-27	38.300	36.380	38.320	36.100	-2.000	-5.211%	13.93万	0.00亿	0.000%
2026-05-26	39.350	38.380	40.030	37.950	-2.200	-5.421%	16.94万	0.00亿	0.000%
2026-05-25	40.010	40.580	41.300	39.850	0.640	1.602%	11.11万	0.00亿	0.000%
2026-05-22	39.620	39.940	40.450	39.190	0.450	1.140%	11.67万	0.00亿	0.000%
2026-05-21	41.260	39.490	41.880	39.450	-1.600	-3.894%	17.16万	0.00亿	0.000%
2026-05-20	41.250	41.090	42.330	40.480	-0.530	-1.273%	12.89万	0.00亿	0.000%
2026-05-19	42.230	41.620	42.650	40.970	0.290	0.702%	15.89万	0.00亿	0.000%
2026-05-18	40.450	41.330	42.030	39.880	0.470	1.150%	16.31万	0.00亿	0.000%
2026-05-15	39.590	40.860	42.100	39.590	1.210	3.052%	18.90万	0.00亿	0.000%
2026-05-14	40.850	39.650	41.030	39.550	-0.930	-2.292%	11.57万	0.00亿	0.000%
2026-05-13	39.770	40.580	41.250	39.150	0.400	0.996%	12.86万	0.00亿	0.000%
2026-05-12	40.770	40.180	41.550	39.820	-0.890	-2.167%	12.05万	0.00亿	0.000%
2026-05-11	40.610	41.070	41.450	38.980	0.470	1.158%	17.70万	0.00亿	0.000%
2026-05-08	39.800	40.600	41.550	39.800	0.460	1.146%	15.06万	0.00亿	0.000%
2026-05-07	39.050	40.140	41.150	39.010	0.920	2.346%	16.97万	0.00亿	0.000%
2026-05-06	38.550	39.220	40.280	37.960	0.610	1.580%	21.18万	0.00亿	0.000%
2026-04-30	38.170	38.610	39.730	37.950	0.660	1.739%	16.38万	0.00亿	0.000%
2026-04-29	37.850	37.950	38.980	37.250	0.300	0.797%	15.47万	0.00亿	0.000%
2026-04-28	39.920	37.650	39.940	37.470	-2.040	-5.140%	22.09万	0.00亿	0.000%
2026-04-27	36.400	39.690	41.170	36.400	4.000	11.208%	35.72万	0.00亿	0.000%
2026-04-24	34.200	35.690	36.950	33.980	3.260	10.052%	27.09万	0.00亿	0.000%
2026-04-23	32.020	32.430	33.600	32.020	0.800	2.529%	10.74万	0.00亿	0.000%
2026-04-22	30.960	31.630	31.800	30.880	0.470	1.508%	4.96万	0.00亿	0.000%
2026-04-21	31.300	31.160	31.320	30.850	-0.240	-0.764%	4.04万	0.00亿	0.000%
2026-04-20	31.750	31.400	31.910	31.310	-0.230	-0.727%	5.50万	0.00亿	0.000%
2026-04-17	30.730	31.630	31.800	30.650	0.750	2.429%	7.17万	0.00亿	0.000%
2026-04-16	30.600	30.880	30.960	30.350	0.420	1.379%	4.91万	0.00亿	0.000%
2026-04-15	31.090	30.460	31.150	30.360	-0.300	-0.975%	4.60万	0.00亿	0.000%
2026-04-14	30.450	30.760	30.810	30.350	0.490	1.619%	4.48万	0.00亿	0.000%
2026-04-13	30.460	30.270	30.740	30.220	-0.500	-1.625%	4.35万	0.00亿	0.000%
2026-04-10	30.580	30.770	31.150	30.580	0.480	1.585%	4.42万	0.00亿	0.000%
2026-04-09	30.750	30.290	30.750	30.220	-0.780	-2.510%	4.00万	0.00亿	0.000%
2026-04-08	30.650	31.070	31.080	30.290	1.360	4.578%	5.69万	0.00亿	0.000%
2026-04-07	29.650	29.710	29.940	29.350	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-03	29.900	29.540	30.010	29.450	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-02	30.710	29.820	30.710	29.540	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-01	30.760	30.730	30.860	30.250	0.000	0.000%	3.85万	0.00亿	0.000%