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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.00 | 43.00 | 40.80 | 41.92 | -6.78% | 24.24 | 21.27% |
| 2026-04-20 | 43.00 | 47.17 | 42.75 | 44.97 | +5.56% | 25.07 | 20.36% |
| 2026-04-17 | 41.90 | 43.98 | 41.49 | 42.60 | +1.55% | 17.62 | 15.18% |
| 2026-04-16 | 40.73 | 42.69 | 40.68 | 41.95 | +2.12% | 12.89 | 11.31% |
| 2026-04-15 | 41.50 | 42.45 | 40.80 | 41.08 | -1.96% | 15.94 | 14.13% |
| 2026-04-14 | 40.42 | 43.26 | 40.25 | 41.90 | +3.61% | 20.45 | 18.17% |
| 2026-04-13 | 38.72 | 40.91 | 38.72 | 40.44 | +4.77% | 17.22 | 15.82% |
| 2026-04-10 | 38.21 | 40.22 | 38.00 | 38.60 | +2.58% | 18.25 | 17.21% |
| 2026-04-09 | 36.25 | 38.01 | 36.25 | 37.63 | +0.61% | 12.33 | 12.14% |
| 2026-04-08 | 34.99 | 37.56 | 34.77 | 37.40 | +11.58% | 14.13 | 14.38% |
| 2026-04-07 | 34.21 | 34.84 | 33.44 | 33.52 | -0.92% | 5.96 | 6.43% |
| 2026-04-03 | 34.50 | 35.20 | 33.76 | 33.83 | -1.11% | 7.14 | 7.64% |
| 2026-04-02 | 36.20 | 36.27 | 34.03 | 34.21 | -5.84% | 8.48 | 8.97% |
| 2026-04-01 | 36.30 | 36.85 | 35.66 | 36.33 | +3.45% | 9.54 | 9.69% |
| 2026-03-31 | 36.11 | 36.98 | 34.94 | 35.12 | -3.99% | 8.61 | 8.90% |
| 2026-03-30 | 35.00 | 37.30 | 34.50 | 36.58 | +2.18% | 10.54 | 10.74% |
| 2026-03-27 | 35.48 | 36.47 | 34.80 | 35.80 | -2.08% | 10.41 | 10.78% |
| 2026-03-26 | 38.15 | 38.40 | 36.40 | 36.56 | -5.01% | 11.81 | 11.72% |
| 2026-03-25 | 38.48 | 40.30 | 37.20 | 38.49 | +1.48% | 16.17 | 15.30% |
| 2026-03-24 | 37.99 | 38.35 | 36.30 | 37.93 | +3.35% | 14.43 | 14.17% |