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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.60 | 34.28 | 32.73 | 33.00 | -0.60% | 9.20 | 10.19% |
| 2026-01-15 | 33.00 | 34.00 | 32.72 | 33.20 | +0.03% | 13.26 | 14.65% |
| 2026-01-14 | 30.90 | 33.95 | 30.66 | 33.19 | +7.41% | 18.79 | 21.39% |
| 2026-01-13 | 32.30 | 32.91 | 30.66 | 30.90 | -4.54% | 12.20 | 14.17% |
| 2026-01-12 | 33.18 | 33.55 | 32.04 | 32.37 | -0.64% | 13.64 | 15.44% |
| 2026-01-09 | 31.64 | 33.37 | 31.64 | 32.58 | +3.43% | 14.53 | 16.37% |
| 2026-01-08 | 31.98 | 32.32 | 31.20 | 31.50 | -1.32% | 9.50 | 11.05% |
| 2026-01-07 | 30.00 | 32.11 | 29.70 | 31.92 | +2.97% | 15.39 | 18.10% |
| 2026-01-06 | 31.60 | 31.67 | 30.50 | 31.00 | -2.49% | 11.09 | 13.18% |
| 2026-01-05 | 30.88 | 32.10 | 30.63 | 31.79 | +3.62% | 10.49 | 12.26% |
| 2025-12-31 | 31.30 | 31.95 | 30.66 | 30.68 | -2.91% | 9.19 | 10.90% |
| 2025-12-30 | 30.54 | 32.80 | 30.20 | 31.60 | +2.03% | 15.68 | 18.15% |
| 2025-12-29 | 31.25 | 32.19 | 30.75 | 30.97 | +1.01% | 10.27 | 12.07% |
| 2025-12-26 | 31.31 | 31.82 | 30.42 | 30.66 | -2.67% | 11.44 | 13.62% |
| 2025-12-25 | 30.91 | 32.23 | 30.83 | 31.50 | +0.32% | 14.95 | 17.48% |
| 2025-12-24 | 31.08 | 32.52 | 30.80 | 31.40 | +1.98% | 19.49 | 22.66% |
| 2025-12-23 | 29.21 | 31.56 | 29.08 | 30.79 | +4.87% | 18.05 | 21.75% |
| 2025-12-22 | 29.08 | 29.66 | 28.93 | 29.36 | +1.38% | 8.68 | 10.87% |
| 2025-12-19 | 28.99 | 29.50 | 28.71 | 28.96 | +0.56% | 8.79 | 11.12% |
| 2025-12-18 | 29.95 | 30.30 | 28.71 | 28.80 | -3.87% | 14.27 | 17.79% |