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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.69 | 38.94 | 36.39 | 36.70 | -6.47% | 13.83 | 13.54% |
| 2026-03-20 | 40.47 | 41.50 | 39.14 | 39.24 | -3.11% | 20.29 | 18.53% |
| 2026-03-19 | 40.66 | 41.92 | 39.68 | 40.50 | -2.17% | 20.89 | 18.82% |
| 2026-03-18 | 37.94 | 42.30 | 37.23 | 41.40 | +13.21% | 29.77 | 27.40% |
| 2026-03-17 | 39.42 | 39.68 | 36.51 | 36.57 | -8.30% | 15.35 | 15.14% |
| 2026-03-16 | 38.28 | 40.45 | 37.00 | 39.88 | +4.21% | 19.75 | 18.70% |
| 2026-03-13 | 39.77 | 40.00 | 38.03 | 38.27 | -4.37% | 13.00 | 12.34% |
| 2026-03-12 | 41.37 | 41.79 | 39.41 | 40.02 | -4.69% | 16.71 | 15.26% |
| 2026-03-11 | 41.29 | 43.50 | 40.97 | 41.99 | +0.48% | 27.60 | 24.20% |
| 2026-03-10 | 38.28 | 42.17 | 38.00 | 41.79 | +11.74% | 30.03 | 27.35% |
| 2026-03-09 | 36.76 | 37.50 | 34.97 | 37.40 | -1.06% | 16.76 | 17.12% |
| 2026-03-06 | 38.50 | 39.71 | 37.70 | 37.80 | -2.22% | 19.34 | 18.50% |
| 2026-03-05 | 38.03 | 40.26 | 37.76 | 38.66 | +3.48% | 24.95 | 23.63% |
| 2026-03-04 | 36.13 | 38.45 | 36.13 | 37.36 | +1.25% | 14.20 | 13.98% |
| 2026-03-03 | 39.52 | 40.26 | 36.70 | 36.90 | -5.63% | 22.27 | 21.62% |
| 2026-03-02 | 38.30 | 41.23 | 38.11 | 39.10 | +0.20% | 25.54 | 23.55% |
| 2026-02-27 | 38.00 | 39.18 | 37.20 | 39.02 | +2.28% | 33.31 | 31.88% |
| 2026-02-26 | 31.83 | 38.15 | 31.79 | 38.15 | +20.01% | 34.40 | 35.27% |
| 2026-02-25 | 31.13 | 31.93 | 31.13 | 31.79 | +1.15% | 8.34 | 9.75% |
| 2026-02-24 | 31.39 | 32.10 | 30.51 | 31.43 | +0.13% | 11.02 | 12.94% |