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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.17 | 31.80 | 29.41 | 30.99 | +3.89% | 19.73 | 23.56% |
| 2025-09-15 | 29.08 | 30.29 | 28.30 | 29.83 | +0.98% | 12.22 | 15.26% |
| 2025-09-12 | 29.50 | 30.57 | 29.22 | 29.54 | -1.66% | 14.88 | 18.35% |
| 2025-09-11 | 29.38 | 30.62 | 28.65 | 30.04 | +2.25% | 20.74 | 25.67% |
| 2025-09-10 | 28.66 | 29.68 | 28.21 | 29.38 | +4.85% | 15.28 | 19.33% |
| 2025-09-09 | 28.50 | 29.30 | 27.78 | 28.02 | -1.82% | 10.18 | 13.16% |
| 2025-09-08 | 29.21 | 29.66 | 28.23 | 28.54 | -2.16% | 10.79 | 13.81% |
| 2025-09-05 | 28.10 | 29.25 | 27.90 | 29.17 | +5.42% | 11.24 | 14.47% |
| 2025-09-04 | 29.82 | 30.35 | 27.04 | 27.67 | -7.24% | 14.81 | 19.04% |
| 2025-09-03 | 29.25 | 31.06 | 28.80 | 29.83 | +3.00% | 17.10 | 21.26% |
| 2025-09-02 | 32.04 | 32.22 | 28.80 | 28.96 | -9.56% | 20.06 | 24.70% |
| 2025-09-01 | 33.00 | 33.92 | 31.75 | 32.02 | -1.29% | 18.37 | 20.76% |
| 2025-08-29 | 34.05 | 34.23 | 32.00 | 32.44 | -1.76% | 21.88 | 24.52% |
| 2025-08-28 | 31.03 | 33.20 | 30.10 | 33.02 | +3.84% | 26.40 | 30.51% |
| 2025-08-27 | 31.00 | 33.76 | 30.88 | 31.80 | -0.62% | 28.63 | 32.49% |
| 2025-08-26 | 32.70 | 34.30 | 31.75 | 32.00 | -4.25% | 25.92 | 29.05% |
| 2025-08-25 | 32.18 | 33.89 | 30.82 | 33.42 | +3.92% | 31.91 | 35.94% |
| 2025-08-22 | 32.27 | 32.75 | 31.40 | 32.16 | -0.77% | 22.06 | 25.42% |
| 2025-08-21 | 32.74 | 33.00 | 29.67 | 32.41 | -0.15% | 28.09 | 32.89% |
| 2025-08-20 | 32.61 | 33.23 | 31.20 | 32.46 | -1.64% | 23.99 | 27.42% |