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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.02 | 29.45 | 28.50 | 29.08 | -1.26% | 4.87 | 6.18% |
| 2025-10-21 | 28.90 | 29.70 | 28.50 | 29.45 | +2.22% | 6.63 | 8.34% |
| 2025-10-20 | 28.88 | 29.85 | 28.45 | 28.81 | +1.27% | 8.34 | 10.55% |
| 2025-10-17 | 30.20 | 30.50 | 28.15 | 28.45 | -6.60% | 9.38 | 11.99% |
| 2025-10-16 | 30.80 | 31.07 | 30.05 | 30.46 | -2.28% | 7.93 | 9.62% |
| 2025-10-15 | 30.40 | 31.50 | 29.15 | 31.17 | +2.23% | 10.97 | 13.33% |
| 2025-10-14 | 31.93 | 33.14 | 30.21 | 30.49 | -4.39% | 13.86 | 16.18% |
| 2025-10-13 | 30.01 | 32.05 | 29.91 | 31.89 | -0.96% | 13.01 | 15.42% |
| 2025-10-10 | 31.83 | 33.33 | 31.39 | 32.20 | -0.19% | 14.31 | 16.30% |
| 2025-10-09 | 32.86 | 33.99 | 32.10 | 32.26 | -0.80% | 15.57 | 17.36% |
| 2025-09-30 | 32.50 | 33.75 | 32.11 | 32.52 | +0.81% | 13.35 | 15.01% |
| 2025-09-29 | 30.81 | 32.92 | 30.46 | 32.26 | +4.81% | 14.49 | 16.73% |
| 2025-09-26 | 32.32 | 32.91 | 30.74 | 30.78 | -6.44% | 15.89 | 18.61% |
| 2025-09-25 | 32.00 | 35.00 | 31.95 | 32.90 | +3.33% | 22.51 | 24.60% |
| 2025-09-24 | 32.75 | 32.80 | 31.21 | 31.84 | -2.75% | 15.35 | 17.80% |
| 2025-09-23 | 34.24 | 36.19 | 32.10 | 32.74 | -1.27% | 23.38 | 25.33% |
| 2025-09-22 | 31.92 | 33.83 | 31.60 | 33.16 | +3.69% | 18.02 | 20.03% |
| 2025-09-19 | 34.40 | 34.49 | 31.85 | 31.98 | -7.33% | 21.11 | 23.70% |
| 2025-09-18 | 31.99 | 35.85 | 31.38 | 34.51 | +6.97% | 31.15 | 34.41% |
| 2025-09-17 | 30.73 | 33.18 | 30.50 | 32.26 | +4.10% | 22.74 | 26.08% |