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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.41 | 17.45 | 16.40 | 17.29 | +5.30% | 3.49 | 7.55% |
| 2025-05-23 | 16.53 | 16.88 | 16.36 | 16.42 | -0.48% | 1.95 | 4.31% |
| 2025-05-22 | 16.65 | 17.00 | 16.45 | 16.50 | -1.49% | 1.70 | 3.74% |
| 2025-05-21 | 17.04 | 17.07 | 16.68 | 16.75 | -2.05% | 1.58 | 3.47% |
| 2025-05-20 | 16.98 | 17.22 | 16.71 | 17.10 | +1.36% | 1.85 | 4.02% |
| 2025-05-19 | 17.45 | 17.53 | 16.73 | 16.87 | -3.43% | 3.27 | 7.12% |
| 2025-05-16 | 17.37 | 17.87 | 17.34 | 17.47 | -0.06% | 1.76 | 3.69% |
| 2025-05-15 | 18.25 | 18.26 | 17.46 | 17.48 | -5.05% | 2.65 | 5.52% |
| 2025-05-14 | 18.66 | 19.06 | 18.14 | 18.41 | -0.65% | 2.86 | 5.68% |
| 2025-05-13 | 18.90 | 19.00 | 18.46 | 18.53 | -1.17% | 2.52 | 4.96% |
| 2025-05-12 | 18.67 | 18.82 | 18.40 | 18.75 | +1.46% | 2.31 | 4.57% |
| 2025-05-09 | 19.10 | 19.11 | 18.30 | 18.48 | -3.65% | 2.98 | 5.91% |
| 2025-05-08 | 18.84 | 19.43 | 18.83 | 19.18 | +0.42% | 2.76 | 5.31% |
| 2025-05-07 | 19.61 | 19.88 | 18.88 | 19.10 | -1.14% | 3.77 | 7.23% |
| 2025-05-06 | 18.45 | 19.48 | 18.40 | 19.32 | +6.45% | 4.51 | 8.71% |