高澜股份 sz.300499
45.31
+5.03%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.71 | 45.60 | 42.85 | 45.31 | +5.03% | 16.18 | 13.48% |
| 2026-05-21 | 47.39 | 47.39 | 43.00 | 43.14 | -9.24% | 25.14 | 20.37% |
| 2026-05-20 | 45.01 | 48.04 | 44.93 | 47.53 | +3.53% | 27.43 | 21.56% |
| 2026-05-19 | 43.03 | 45.94 | 42.42 | 45.91 | +4.39% | 19.64 | 16.30% |
| 2026-05-18 | 42.81 | 45.08 | 42.46 | 43.98 | +1.97% | 15.45 | 12.97% |
| 2026-05-15 | 44.46 | 45.35 | 42.63 | 43.13 | -1.08% | 16.95 | 14.25% |
| 2026-05-14 | 46.40 | 46.90 | 43.53 | 43.60 | -6.03% | 21.96 | 18.04% |
| 2026-05-13 | 42.95 | 46.40 | 42.65 | 46.40 | +6.08% | 25.69 | 20.89% |
| 2026-05-12 | 45.16 | 45.20 | 43.14 | 43.74 | -1.42% | 13.74 | 11.56% |
| 2026-05-11 | 44.20 | 44.98 | 43.18 | 44.37 | +1.37% | 18.83 | 15.69% |
| 2026-05-08 | 43.16 | 44.28 | 42.91 | 43.77 | -1.64% | 15.25 | 12.84% |
| 2026-05-07 | 40.62 | 45.16 | 40.62 | 44.50 | +9.93% | 23.81 | 20.42% |
| 2026-05-06 | 39.88 | 41.36 | 39.88 | 40.48 | +5.28% | 14.11 | 12.78% |
| 2026-04-30 | 39.07 | 39.32 | 37.79 | 38.45 | -1.41% | 8.63 | 8.26% |
| 2026-04-29 | 38.81 | 39.99 | 38.68 | 39.00 | -0.48% | 8.74 | 8.21% |
| 2026-04-28 | 40.50 | 40.71 | 39.00 | 39.19 | -3.45% | 8.91 | 8.29% |
| 2026-04-27 | 41.83 | 41.83 | 40.32 | 40.59 | -1.00% | 10.58 | 9.52% |
| 2026-04-24 | 41.61 | 42.20 | 39.61 | 41.00 | -3.30% | 14.94 | 13.52% |
| 2026-04-23 | 44.22 | 44.22 | 42.13 | 42.40 | -4.18% | 14.86 | 12.73% |
| 2026-04-22 | 41.53 | 45.00 | 41.21 | 44.25 | +5.56% | 22.04 | 18.83% |