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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.81 | 17.26 | 16.71 | 17.19 | +2.63% | 2.21 | 4.77% |
| 2025-06-23 | 16.39 | 16.76 | 16.19 | 16.75 | +1.52% | 1.36 | 3.03% |
| 2025-06-20 | 16.81 | 17.12 | 16.48 | 16.50 | -2.54% | 1.73 | 3.81% |
| 2025-06-19 | 17.31 | 17.47 | 16.83 | 16.93 | -2.03% | 2.12 | 4.54% |
| 2025-06-18 | 16.86 | 17.28 | 16.73 | 17.28 | +1.83% | 2.15 | 4.65% |
| 2025-06-17 | 17.16 | 17.25 | 16.85 | 16.97 | -0.93% | 1.43 | 3.11% |
| 2025-06-16 | 16.72 | 17.36 | 16.71 | 17.13 | +1.78% | 2.03 | 4.35% |
| 2025-06-13 | 17.16 | 17.38 | 16.81 | 16.83 | -3.16% | 2.07 | 4.49% |
| 2025-06-12 | 17.07 | 17.50 | 16.93 | 17.38 | +1.52% | 2.29 | 4.89% |
| 2025-06-11 | 17.25 | 17.49 | 17.08 | 17.12 | -1.21% | 2.36 | 5.04% |
| 2025-06-10 | 17.95 | 18.05 | 17.02 | 17.33 | -3.35% | 3.20 | 6.77% |
| 2025-06-09 | 17.86 | 18.00 | 17.75 | 17.93 | +0.90% | 2.53 | 5.21% |
| 2025-06-06 | 17.87 | 18.19 | 17.75 | 17.77 | -1.39% | 3.30 | 6.80% |
| 2025-06-05 | 17.42 | 18.19 | 17.21 | 18.02 | +0.95% | 5.41 | 11.25% |
| 2025-06-04 | 17.30 | 18.87 | 17.24 | 17.85 | +6.76% | 7.29 | 14.86% |
| 2025-06-03 | 16.44 | 16.99 | 16.39 | 16.72 | +1.21% | 1.47 | 3.24% |
| 2025-05-30 | 16.77 | 16.98 | 16.49 | 16.52 | -2.42% | 1.96 | 4.33% |
| 2025-05-29 | 16.65 | 17.10 | 16.64 | 16.93 | +1.14% | 2.02 | 4.40% |
| 2025-05-28 | 17.04 | 17.10 | 16.58 | 16.74 | -1.93% | 1.97 | 4.31% |
| 2025-05-27 | 17.38 | 17.62 | 16.81 | 17.07 | -1.27% | 2.92 | 6.27% |