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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.08 | 32.59 | 30.07 | 31.39 | +2.08% | 14.60 | 17.05% |
| 2026-02-12 | 30.01 | 31.47 | 29.94 | 30.75 | +6.92% | 15.73 | 18.92% |
| 2026-02-11 | 28.81 | 29.89 | 28.74 | 28.76 | -1.47% | 4.51 | 5.68% |
| 2026-02-10 | 28.39 | 30.15 | 28.39 | 29.19 | +1.81% | 7.37 | 9.17% |
| 2026-02-09 | 28.81 | 29.06 | 28.30 | 28.67 | +3.58% | 4.71 | 6.04% |
| 2026-02-06 | 27.11 | 28.27 | 27.00 | 27.68 | +1.43% | 3.67 | 4.87% |
| 2026-02-05 | 28.00 | 28.23 | 27.11 | 27.29 | -3.94% | 4.21 | 5.65% |
| 2026-02-04 | 28.97 | 29.27 | 28.03 | 28.41 | -2.84% | 5.10 | 6.59% |
| 2026-02-03 | 28.79 | 29.28 | 28.02 | 29.24 | +2.81% | 6.14 | 7.87% |
| 2026-02-02 | 28.50 | 29.19 | 28.26 | 28.44 | +0.14% | 5.66 | 7.26% |
| 2026-01-30 | 27.95 | 28.90 | 27.73 | 28.40 | +0.78% | 5.09 | 6.62% |
| 2026-01-29 | 29.50 | 29.50 | 28.10 | 28.18 | -5.53% | 7.21 | 9.29% |
| 2026-01-28 | 29.40 | 30.35 | 28.75 | 29.83 | +1.19% | 8.31 | 10.33% |
| 2026-01-27 | 29.33 | 29.57 | 28.00 | 29.48 | -0.34% | 6.09 | 7.80% |
| 2026-01-26 | 29.88 | 30.63 | 29.14 | 29.58 | -1.00% | 6.95 | 8.60% |
| 2026-01-23 | 30.00 | 30.32 | 29.69 | 29.88 | -1.26% | 5.99 | 7.38% |
| 2026-01-22 | 30.79 | 31.25 | 29.93 | 30.26 | -1.40% | 6.41 | 7.82% |
| 2026-01-21 | 29.01 | 30.99 | 29.01 | 30.69 | +3.86% | 9.22 | 11.19% |
| 2026-01-20 | 32.80 | 32.90 | 29.23 | 29.55 | -10.26% | 15.88 | 19.16% |
| 2026-01-19 | 32.69 | 33.77 | 32.38 | 32.93 | -0.21% | 8.69 | 9.65% |