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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.63 | 18.81 | 18.22 | 18.44 | -1.65% | 3.17 | 6.33% |
| 2025-07-21 | 18.91 | 18.96 | 18.52 | 18.75 | -1.57% | 3.89 | 7.67% |
| 2025-07-18 | 18.95 | 19.43 | 18.90 | 19.05 | +0.63% | 4.57 | 8.80% |
| 2025-07-17 | 18.62 | 19.13 | 18.62 | 18.93 | 0.00% | 4.28 | 8.33% |
| 2025-07-16 | 19.29 | 19.48 | 18.83 | 18.93 | +0.16% | 6.23 | 12.00% |
| 2025-07-15 | 18.57 | 19.45 | 18.47 | 18.90 | +2.11% | 7.85 | 15.18% |
| 2025-07-14 | 18.39 | 18.67 | 18.26 | 18.51 | +1.20% | 3.54 | 7.04% |
| 2025-07-11 | 18.16 | 18.46 | 17.91 | 18.29 | +0.33% | 3.61 | 7.32% |
| 2025-07-10 | 17.83 | 18.45 | 17.83 | 18.23 | +1.62% | 4.10 | 8.31% |
| 2025-07-09 | 18.17 | 18.27 | 17.77 | 17.94 | -0.61% | 3.29 | 6.73% |
| 2025-07-08 | 17.24 | 18.12 | 17.20 | 18.05 | +4.09% | 5.03 | 10.39% |
| 2025-07-07 | 17.13 | 17.51 | 16.98 | 17.34 | +0.87% | 1.64 | 3.50% |
| 2025-07-04 | 17.24 | 17.69 | 17.15 | 17.19 | -0.87% | 2.36 | 5.00% |
| 2025-07-03 | 17.28 | 17.35 | 17.09 | 17.34 | +1.17% | 1.43 | 3.04% |
| 2025-07-02 | 17.48 | 17.55 | 17.02 | 17.14 | -2.39% | 1.82 | 3.90% |
| 2025-07-01 | 17.88 | 17.88 | 17.41 | 17.56 | -1.35% | 2.26 | 4.73% |
| 2025-06-30 | 17.71 | 17.90 | 17.63 | 17.80 | +0.51% | 2.47 | 5.11% |
| 2025-06-27 | 17.35 | 17.88 | 17.33 | 17.71 | +1.72% | 3.11 | 6.49% |
| 2025-06-26 | 17.55 | 17.70 | 17.37 | 17.41 | -0.23% | 2.70 | 5.67% |
| 2025-06-25 | 17.18 | 17.68 | 17.14 | 17.45 | +1.51% | 3.03 | 6.39% |