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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.76 | 36.04 | 32.10 | 33.00 | +6.66% | 43.65 | 47.66% |
| 2025-08-18 | 27.28 | 30.94 | 27.19 | 30.94 | +20.02% | 21.02 | 26.58% |
| 2025-08-15 | 24.40 | 26.50 | 24.24 | 25.78 | +6.93% | 24.03 | 34.55% |
| 2025-08-14 | 24.35 | 25.38 | 23.62 | 24.11 | -1.03% | 20.58 | 31.21% |
| 2025-08-13 | 22.50 | 25.33 | 22.39 | 24.36 | +6.70% | 21.10 | 32.82% |
| 2025-08-12 | 21.32 | 23.15 | 21.19 | 22.83 | +5.26% | 18.08 | 29.75% |
| 2025-08-11 | 21.50 | 22.12 | 21.11 | 21.69 | +1.17% | 13.34 | 22.74% |
| 2025-08-08 | 20.70 | 21.78 | 20.50 | 21.44 | +3.08% | 12.40 | 21.39% |
| 2025-08-07 | 20.55 | 21.32 | 20.31 | 20.80 | -0.10% | 8.70 | 15.47% |
| 2025-08-06 | 20.41 | 22.05 | 20.38 | 20.82 | +1.51% | 12.04 | 20.96% |
| 2025-08-05 | 20.50 | 20.65 | 20.05 | 20.51 | -0.29% | 7.34 | 13.28% |
| 2025-08-04 | 19.67 | 21.11 | 19.44 | 20.57 | +3.58% | 9.50 | 17.18% |
| 2025-08-01 | 20.03 | 20.45 | 19.70 | 19.86 | -1.34% | 7.34 | 13.50% |
| 2025-07-31 | 19.30 | 20.86 | 19.25 | 20.13 | +5.84% | 14.84 | 27.01% |
| 2025-07-30 | 18.60 | 19.44 | 18.60 | 19.02 | +2.09% | 9.51 | 18.35% |
| 2025-07-29 | 18.12 | 19.11 | 17.91 | 18.63 | +2.48% | 6.22 | 12.46% |
| 2025-07-28 | 18.65 | 18.88 | 18.08 | 18.18 | -0.55% | 6.83 | 13.60% |
| 2025-07-25 | 18.40 | 18.45 | 18.12 | 18.28 | -0.65% | 2.63 | 5.32% |
| 2025-07-24 | 18.30 | 18.56 | 18.20 | 18.40 | +0.27% | 3.15 | 6.32% |
| 2025-07-23 | 18.48 | 18.63 | 18.25 | 18.35 | -0.49% | 2.20 | 4.40% |