高澜股份(300499)股票行情
高澜股份(300499)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 20.03 | 19.86 | -0.27 | -1.34% | 19.70 | 20.45 | 366391 | 73400.96 | 13.50% | 0.00 |
| 2025-07-31 | 19.30 | 20.13 | 1.11 | 5.84% | 19.25 | 20.86 | 732967 | 148401.11 | 27.01% | 1.00 |
| 2025-07-30 | 18.60 | 19.02 | 0.39 | 2.09% | 18.60 | 19.44 | 498059 | 95127.36 | 18.35% | 0.00 |
| 2025-07-29 | 18.12 | 18.63 | 0.45 | 2.48% | 17.91 | 19.11 | 338221 | 62244.33 | 12.46% | 1.00 |
| 2025-07-28 | 18.65 | 18.18 | -0.10 | -0.55% | 18.08 | 18.88 | 369057 | 68305.68 | 13.60% | 0.00 |
| 2025-07-25 | 18.40 | 18.28 | -0.12 | -0.65% | 18.12 | 18.45 | 144292 | 26331.03 | 5.32% | 0.00 |
| 2025-07-24 | 18.30 | 18.40 | 0.05 | 0.27% | 18.20 | 18.56 | 171488 | 31463.92 | 6.32% | 0.00 |
| 2025-07-23 | 18.48 | 18.35 | -0.09 | -0.49% | 18.25 | 18.63 | 119521 | 22032.36 | 4.40% | 5.00 |
| 2025-07-22 | 18.63 | 18.44 | -0.31 | -1.65% | 18.22 | 18.81 | 171754 | 31729.85 | 6.33% | 0.00 |
| 2025-07-21 | 18.91 | 18.75 | -0.30 | -1.57% | 18.52 | 18.96 | 208284 | 38938.97 | 7.67% | 0.00 |
| 2025-07-18 | 18.95 | 19.05 | 0.12 | 0.63% | 18.90 | 19.43 | 238725 | 45695.56 | 8.80% | 0.00 |
| 2025-07-17 | 18.62 | 18.93 | 0.00 | 0.00% | 18.62 | 19.13 | 226151 | 42802.80 | 8.33% | 0.00 |
| 2025-07-16 | 19.29 | 18.93 | 0.03 | 0.16% | 18.83 | 19.48 | 325753 | 62316.45 | 12.00% | 0.00 |
| 2025-07-15 | 18.57 | 18.90 | 0.39 | 2.11% | 18.47 | 19.45 | 411892 | 78492.80 | 15.18% | 8.00 |
| 2025-07-14 | 18.39 | 18.51 | 0.22 | 1.20% | 18.26 | 18.67 | 191127 | 35364.74 | 7.04% | 2.00 |
| 2025-07-11 | 18.16 | 18.29 | 0.06 | 0.33% | 17.91 | 18.46 | 198688 | 36081.70 | 7.32% | 2.00 |
| 2025-07-10 | 17.83 | 18.23 | 0.29 | 1.62% | 17.83 | 18.45 | 225529 | 41026.23 | 8.31% | 2.00 |
| 2025-07-09 | 18.17 | 17.94 | -0.11 | -0.61% | 17.77 | 18.27 | 182672 | 32889.97 | 6.73% | 37.00 |
| 2025-07-08 | 17.24 | 18.05 | 0.71 | 4.09% | 17.20 | 18.12 | 281970 | 50259.62 | 10.39% | 0.00 |
| 2025-07-07 | 17.13 | 17.34 | 0.15 | 0.87% | 16.98 | 17.51 | 95081 | 16397.60 | 3.50% | 0.00 |
| 2025-07-04 | 17.24 | 17.19 | -0.15 | -0.87% | 17.15 | 17.69 | 135703 | 23613.03 | 5.00% | 0.00 |
| 2025-07-03 | 17.28 | 17.34 | 0.20 | 1.17% | 17.09 | 17.35 | 82610 | 14254.08 | 3.04% | 0.00 |
| 2025-07-02 | 17.48 | 17.14 | -0.42 | -2.39% | 17.02 | 17.55 | 105787 | 18180.54 | 3.90% | 0.00 |
| 2025-07-01 | 17.88 | 17.56 | -0.24 | -1.35% | 17.41 | 17.88 | 128299 | 22576.96 | 4.73% | 0.00 |
| 2025-06-30 | 17.71 | 17.80 | 0.09 | 0.51% | 17.63 | 17.90 | 138634 | 24663.70 | 5.11% | 0.00 |
| 2025-06-27 | 17.35 | 17.71 | 0.30 | 1.72% | 17.33 | 17.88 | 176239 | 31134.93 | 6.49% | 0.00 |
| 2025-06-26 | 17.55 | 17.41 | -0.04 | -0.23% | 17.37 | 17.70 | 153893 | 26987.00 | 5.67% | 0.00 |
| 2025-06-25 | 17.18 | 17.45 | 0.26 | 1.51% | 17.14 | 17.68 | 173457 | 30315.53 | 6.39% | 0.00 |
| 2025-06-24 | 16.81 | 17.19 | 0.44 | 2.63% | 16.71 | 17.26 | 129514 | 22124.41 | 4.77% | 0.00 |
| 2025-06-23 | 16.39 | 16.75 | 0.25 | 1.52% | 16.19 | 16.76 | 82125 | 13594.82 | 3.03% | 0.00 |
| 2025-06-20 | 16.81 | 16.50 | -0.43 | -2.54% | 16.48 | 17.12 | 103426 | 17276.88 | 3.81% | 0.00 |
| 2025-06-19 | 17.31 | 16.93 | -0.35 | -2.03% | 16.83 | 17.47 | 123279 | 21159.01 | 4.54% | 0.00 |
| 2025-06-18 | 16.86 | 17.28 | 0.31 | 1.83% | 16.73 | 17.28 | 126294 | 21507.84 | 4.65% | 0.00 |
| 2025-06-17 | 17.16 | 16.97 | -0.16 | -0.93% | 16.85 | 17.25 | 84400 | 14334.27 | 3.11% | 0.00 |
| 2025-06-16 | 16.72 | 17.13 | 0.30 | 1.78% | 16.71 | 17.36 | 118155 | 20295.29 | 4.35% | 0.00 |
| 2025-06-13 | 17.16 | 16.83 | -0.55 | -3.16% | 16.81 | 17.38 | 121966 | 20681.51 | 4.49% | 0.00 |
| 2025-06-12 | 17.07 | 17.38 | 0.26 | 1.52% | 16.93 | 17.50 | 132673 | 22921.04 | 4.89% | 40.00 |
| 2025-06-11 | 17.25 | 17.12 | -0.21 | -1.21% | 17.08 | 17.49 | 136765 | 23593.85 | 5.04% | 0.00 |
| 2025-06-10 | 17.95 | 17.33 | -0.60 | -3.35% | 17.02 | 18.05 | 183837 | 32035.85 | 6.77% | 0.00 |
| 2025-06-09 | 17.86 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 141422 | 25261.18 | 5.21% | 6.00 |
| 2025-06-06 | 17.87 | 17.77 | -0.25 | -1.39% | 17.75 | 18.19 | 184446 | 33018.08 | 6.80% | 0.00 |
| 2025-06-05 | 17.42 | 18.02 | 0.17 | 0.95% | 17.21 | 18.19 | 305461 | 54059.10 | 11.25% | 6.00 |
| 2025-06-04 | 17.30 | 17.85 | 1.13 | 6.76% | 17.24 | 18.87 | 403222 | 72858.97 | 14.86% | 36.00 |
| 2025-06-03 | 16.44 | 16.72 | 0.20 | 1.21% | 16.39 | 16.99 | 87905 | 14705.99 | 3.24% | 0.00 |
| 2025-05-30 | 16.77 | 16.52 | -0.41 | -2.42% | 16.49 | 16.98 | 117454 | 19625.33 | 4.33% | 0.00 |
| 2025-05-29 | 16.65 | 16.93 | 0.19 | 1.14% | 16.64 | 17.10 | 119388 | 20235.74 | 4.40% | 0.00 |
| 2025-05-28 | 17.04 | 16.74 | -0.33 | -1.93% | 16.58 | 17.10 | 116918 | 19675.74 | 4.31% | 0.00 |
| 2025-05-27 | 17.38 | 17.07 | -0.22 | -1.27% | 16.81 | 17.62 | 170215 | 29212.63 | 6.27% | 0.00 |
| 2025-05-26 | 16.41 | 17.29 | 0.87 | 5.30% | 16.40 | 17.45 | 204920 | 34924.83 | 7.55% | 0.00 |
| 2025-05-23 | 16.53 | 16.42 | -0.08 | -0.48% | 16.36 | 16.88 | 116958 | 19454.86 | 4.31% | 0.00 |
| 2025-05-22 | 16.65 | 16.50 | -0.25 | -1.49% | 16.45 | 17.00 | 101552 | 16975.15 | 3.74% | 0.00 |
| 2025-05-21 | 17.04 | 16.75 | -0.35 | -2.05% | 16.68 | 17.07 | 94223 | 15824.16 | 3.47% | 3.00 |
| 2025-05-20 | 16.98 | 17.10 | 0.23 | 1.36% | 16.71 | 17.22 | 109035 | 18537.28 | 4.02% | 0.00 |
| 2025-05-19 | 17.45 | 16.87 | -0.60 | -3.43% | 16.73 | 17.53 | 193358 | 32688.05 | 7.12% | 0.00 |
| 2025-05-16 | 17.37 | 17.47 | -0.01 | -0.06% | 17.34 | 17.87 | 100024 | 17597.51 | 3.69% | 0.00 |
| 2025-05-15 | 18.25 | 17.48 | -0.93 | -5.05% | 17.46 | 18.26 | 149713 | 26480.90 | 5.52% | 0.00 |
| 2025-05-14 | 18.66 | 18.41 | -0.12 | -0.65% | 18.14 | 19.06 | 154227 | 28568.54 | 5.68% | 0.00 |
| 2025-05-13 | 18.90 | 18.53 | -0.22 | -1.17% | 18.46 | 19.00 | 134699 | 25210.97 | 4.96% | 0.00 |
| 2025-05-12 | 18.67 | 18.75 | 0.27 | 1.46% | 18.40 | 18.82 | 123919 | 23092.84 | 4.57% | 0.00 |
| 2025-05-09 | 19.10 | 18.48 | -0.70 | -3.65% | 18.30 | 19.11 | 160329 | 29826.85 | 5.91% | 0.00 |
| 2025-05-08 | 18.84 | 19.18 | 0.08 | 0.42% | 18.83 | 19.43 | 144166 | 27649.28 | 5.31% | 3.00 |
| 2025-05-07 | 19.61 | 19.10 | -0.22 | -1.14% | 18.88 | 19.88 | 196205 | 37682.62 | 7.23% | 0.00 |
| 2025-05-06 | 18.45 | 19.32 | 1.17 | 6.45% | 18.40 | 19.48 | 236409 | 45088.71 | 8.71% | 0.00 |
| 2025-04-30 | 17.71 | 18.15 | 0.51 | 2.89% | 17.61 | 18.31 | 132150 | 23901.81 | 4.87% | 0.00 |
| 2025-04-29 | 17.60 | 17.64 | -0.11 | -0.62% | 17.40 | 18.00 | 109360 | 19428.64 | 4.03% | 0.00 |
| 2025-04-28 | 18.40 | 17.75 | -0.46 | -2.53% | 17.51 | 18.75 | 191280 | 34154.28 | 7.05% | 0.00 |
| 2025-04-25 | 18.74 | 18.21 | -0.17 | -0.92% | 18.16 | 19.18 | 182346 | 34280.44 | 6.76% | 0.00 |
| 2025-04-24 | 18.58 | 18.38 | -0.38 | -2.03% | 18.31 | 18.74 | 88850 | 16399.68 | 3.29% | 0.00 |
| 2025-04-23 | 18.90 | 18.76 | 0.10 | 0.54% | 18.65 | 19.09 | 106835 | 20093.36 | 3.96% | 0.00 |
| 2025-04-22 | 19.43 | 18.66 | -0.84 | -4.31% | 18.63 | 19.45 | 136257 | 25780.71 | 5.05% | 0.00 |
| 2025-04-21 | 18.60 | 19.50 | 0.91 | 4.90% | 17.80 | 19.50 | 236535 | 44345.61 | 8.77% | 0.00 |
| 2025-04-18 | 17.60 | 18.59 | 0.84 | 4.73% | 17.60 | 18.99 | 249922 | 46466.29 | 9.27% | 1.00 |
| 2025-04-17 | 17.71 | 17.75 | -0.13 | -0.73% | 17.50 | 18.34 | 121430 | 21801.85 | 4.50% | 16.00 |
| 2025-04-16 | 18.61 | 17.88 | -0.52 | -2.83% | 17.35 | 18.85 | 184005 | 33105.82 | 6.82% | 0.00 |
| 2025-04-15 | 18.20 | 18.40 | 0.53 | 2.97% | 17.92 | 18.66 | 222600 | 40781.13 | 8.25% | 4.00 |
| 2025-04-14 | 17.68 | 17.87 | 0.74 | 4.32% | 17.31 | 18.10 | 202959 | 35924.30 | 7.52% | 0.00 |
| 2025-04-11 | 16.50 | 17.13 | 0.71 | 4.32% | 16.15 | 17.40 | 196022 | 33138.05 | 7.27% | 0.00 |
| 2025-04-10 | 16.65 | 16.42 | 0.51 | 3.21% | 16.36 | 17.30 | 227093 | 38064.01 | 8.42% | 0.00 |
| 2025-04-09 | 14.80 | 15.91 | 0.69 | 4.53% | 13.26 | 16.17 | 286539 | 42550.23 | 10.62% | 0.00 |
| 2025-04-08 | 15.88 | 15.22 | -0.62 | -3.91% | 14.50 | 16.74 | 311916 | 48133.97 | 11.56% | 0.00 |
深证大盘股票行情在线 K线走势图
