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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.68 | 26.88 | 25.86 | 25.99 | -2.66% | 3.37 | 4.73% |
| 2025-11-18 | 27.01 | 27.34 | 26.53 | 26.70 | -1.77% | 3.71 | 5.10% |
| 2025-11-17 | 26.50 | 27.60 | 26.50 | 27.18 | +2.80% | 4.76 | 6.46% |
| 2025-11-14 | 26.76 | 27.23 | 26.21 | 26.44 | -3.36% | 4.26 | 5.87% |
| 2025-11-13 | 26.24 | 27.86 | 25.96 | 27.36 | +4.71% | 7.61 | 10.34% |
| 2025-11-12 | 26.30 | 26.40 | 25.70 | 26.13 | -1.17% | 3.32 | 4.71% |
| 2025-11-11 | 26.80 | 26.97 | 26.28 | 26.44 | -0.75% | 3.06 | 4.25% |
| 2025-11-10 | 27.38 | 27.58 | 26.37 | 26.64 | -2.63% | 4.06 | 5.59% |
| 2025-11-07 | 27.70 | 27.99 | 27.25 | 27.36 | -0.73% | 4.16 | 5.56% |
| 2025-11-06 | 27.14 | 27.61 | 27.14 | 27.56 | +1.70% | 3.92 | 5.27% |
| 2025-11-05 | 26.54 | 27.26 | 26.50 | 27.10 | -0.07% | 3.14 | 4.29% |
| 2025-11-04 | 27.61 | 27.73 | 26.82 | 27.12 | -2.55% | 4.47 | 6.07% |
| 2025-11-03 | 27.68 | 27.97 | 27.35 | 27.83 | -0.04% | 4.35 | 5.79% |
| 2025-10-31 | 27.90 | 28.48 | 27.78 | 27.84 | -0.07% | 5.69 | 7.48% |
| 2025-10-30 | 29.51 | 29.51 | 27.86 | 27.86 | -6.51% | 12.02 | 15.60% |
| 2025-10-29 | 29.52 | 30.20 | 28.93 | 29.80 | +2.16% | 8.38 | 10.44% |
| 2025-10-28 | 29.28 | 29.79 | 28.72 | 29.17 | -1.19% | 7.45 | 9.40% |
| 2025-10-27 | 29.95 | 30.38 | 29.12 | 29.52 | -1.14% | 11.28 | 14.01% |
| 2025-10-24 | 29.01 | 29.88 | 28.90 | 29.86 | +2.86% | 9.02 | 11.29% |
| 2025-10-23 | 28.99 | 29.10 | 28.07 | 29.03 | -0.17% | 5.07 | 6.55% |