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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.03 | 29.98 | 28.03 | 29.96 | +7.69% | 18.43 | 23.26% |
| 2025-12-16 | 27.04 | 28.18 | 26.27 | 27.82 | +1.05% | 8.69 | 11.75% |
| 2025-12-15 | 27.21 | 27.99 | 26.94 | 27.53 | +0.18% | 6.36 | 8.50% |
| 2025-12-12 | 26.21 | 27.77 | 25.85 | 27.48 | +4.65% | 6.82 | 9.32% |
| 2025-12-11 | 27.25 | 27.43 | 26.26 | 26.26 | -3.74% | 3.74 | 5.17% |
| 2025-12-10 | 27.20 | 27.44 | 26.72 | 27.28 | -0.37% | 3.86 | 5.26% |
| 2025-12-09 | 27.08 | 27.78 | 27.04 | 27.38 | +1.26% | 6.02 | 8.08% |
| 2025-12-08 | 26.38 | 27.30 | 26.26 | 27.04 | +3.68% | 6.28 | 8.55% |
| 2025-12-05 | 25.52 | 26.17 | 25.22 | 26.08 | +1.28% | 2.87 | 4.10% |
| 2025-12-04 | 25.68 | 25.94 | 25.29 | 25.75 | +0.12% | 2.88 | 4.14% |
| 2025-12-03 | 26.83 | 27.00 | 25.68 | 25.72 | -1.76% | 4.67 | 6.56% |
| 2025-12-02 | 26.90 | 27.07 | 26.13 | 26.18 | -2.89% | 3.64 | 5.08% |
| 2025-12-01 | 26.55 | 27.25 | 26.42 | 26.96 | +1.85% | 4.82 | 6.58% |
| 2025-11-28 | 25.95 | 26.83 | 25.75 | 26.47 | +2.00% | 4.23 | 5.92% |
| 2025-11-27 | 26.30 | 26.85 | 25.93 | 25.95 | -0.99% | 4.15 | 5.78% |
| 2025-11-26 | 25.90 | 26.59 | 25.60 | 26.21 | +0.19% | 4.20 | 5.91% |
| 2025-11-25 | 26.01 | 26.98 | 26.01 | 26.16 | +0.69% | 5.70 | 7.90% |
| 2025-11-24 | 25.69 | 26.17 | 25.32 | 25.98 | +2.36% | 3.94 | 5.63% |
| 2025-11-21 | 26.20 | 26.86 | 25.38 | 25.38 | -4.87% | 6.30 | 8.89% |
| 2025-11-20 | 26.55 | 27.09 | 25.64 | 26.68 | +2.65% | 5.60 | 7.86% |