高澜股份 (300499) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	37.43	38.18	0.32	0.85%	36.86	38.55	364333	137165	13.41%
2026-09-15	37.66	37.86	1.16	3.16%	36.97	38.58	411265	156101	15.13%
2026-09-14	33.92	36.70	1.80	5.16%	33.52	36.89	396110	141134	14.58%
2026-09-11	36.00	34.90	-1.63	-4.46%	33.41	36.52	451632	156457	16.62%
2026-09-10	36.80	36.53	-0.29	-0.79%	36.33	38.62	536650	201598	19.75%
2026-09-09	33.63	36.82	2.86	8.42%	33.00	37.00	526852	183256	19.39%
2026-09-08	35.37	33.96	-1.95	-5.43%	33.60	35.58	447672	152981	16.47%
2026-09-07	32.67	35.91	2.91	8.82%	31.01	37.15	581237	201398	21.39%
2026-09-04	34.83	33.00	-0.84	-2.48%	32.20	36.59	491497	168384	18.09%
2026-09-03	33.00	33.84	1.41	4.35%	32.51	34.58	442843	148539	16.30%
2026-09-02	31.57	32.43	-0.01	-0.03%	31.57	33.28	277223	90678	10.20%
2026-09-01	32.39	32.44	0.02	0.06%	31.48	33.35	272456	87936	10.03%
2026-08-31	30.03	32.42	1.50	4.85%	29.98	32.60	302916	96864	11.15%
2026-08-28	31.49	30.92	-0.58	-1.84%	30.86	32.48	328369	104172	12.08%
2026-08-27	30.25	31.50	1.65	5.53%	29.49	31.68	359663	111216	13.24%
2026-08-26	30.60	29.85	-0.95	-3.08%	29.13	30.80	310252	92659	11.42%
2026-08-25	28.93	30.80	1.85	6.39%	28.12	31.36	450060	135462	16.56%
2026-08-24	28.43	28.95	0.69	2.44%	27.88	29.27	272117	78017	10.01%
2026-08-21	27.06	28.26	1.03	3.78%	26.87	28.93	165006	46444	6.08%
2026-08-20	27.93	27.23	0.05	0.18%	26.87	27.95	103896	28410	3.83%
2026-08-19	28.86	27.18	-2.42	-8.18%	27.10	28.95	167199	46748	6.16%
2026-08-18	30.24	29.60	-0.88	-2.89%	29.13	30.35	202635	60056	7.47%
2026-08-17	29.80	30.48	0.73	2.45%	29.40	30.50	226588	67893	8.35%
2026-08-14	28.87	29.75	1.44	5.09%	28.87	29.99	252497	74254	9.30%
2026-08-13	29.22	28.31	-0.42	-1.46%	28.30	29.60	178072	51837	6.56%
2026-08-12	28.39	28.73	0.44	1.56%	28.01	29.13	167249	48042	6.16%
2026-08-11	28.70	28.29	-0.06	-0.21%	28.03	29.00	158295	45197	5.83%
2026-08-10	29.20	28.35	-0.75	-2.58%	27.90	29.50	169544	48076	6.25%
2026-08-07	28.03	29.10	1.09	3.89%	27.54	29.27	244629	70179	9.01%
2026-08-06	27.51	28.01	0.11	0.39%	27.13	28.54	194111	54186	7.15%
2026-08-05	26.70	27.90	0.85	3.14%	26.69	28.29	216394	60016	7.97%
2026-08-04	25.63	27.05	1.85	7.34%	25.41	27.25	207854	55097	7.66%
2026-08-03	25.06	25.20	0.16	0.64%	24.81	25.66	125370	31630	4.62%
2026-07-31	25.49	25.04	1.24	5.21%	24.93	26.14	191961	48996	7.07%
2026-07-30	25.51	23.80	-2.00	-7.75%	23.58	25.70	174560	42492	6.43%
2026-07-29	26.00	25.80	-0.13	-0.50%	24.65	26.02	148948	37765	5.49%
2026-07-28	27.12	25.93	-2.04	-7.29%	25.80	27.49	174006	46234	6.41%
2026-07-27	27.09	27.97	0.96	3.55%	26.52	28.03	148027	40660	5.45%
2026-07-24	27.38	27.01	-0.79	-2.84%	26.80	27.95	124232	33929	4.58%
2026-07-23	28.42	27.80	-0.37	-1.31%	27.35	29.38	207336	58795	7.64%
2026-07-22	27.20	28.17	0.44	1.59%	27.01	29.80	293153	83363	10.80%
2026-07-21	26.45	27.73	1.57	6.00%	23.20	27.78	298378	77053	10.99%
2026-07-20	29.85	26.16	-2.47	-8.63%	25.40	29.85	266522	73224	9.82%
2026-07-17	32.79	28.63	-4.45	-13.45%	28.40	32.79	265146	80174	9.77%
2026-07-16	32.55	33.08	-0.13	-0.39%	31.21	34.26	195019	64530	7.19%
2026-07-15	35.15	33.21	-2.29	-6.45%	33.09	35.65	215500	72996	7.94%
2026-07-14	34.49	35.50	0.72	2.07%	32.69	36.48	281574	97251	10.37%
2026-07-13	38.02	34.78	-3.82	-9.90%	34.29	39.97	326951	120607	12.05%
2026-07-10	38.88	38.60	-0.49	-1.25%	38.30	40.87	386960	153576	14.26%
2026-07-09	38.16	39.09	1.38	3.66%	36.00	39.50	395267	149514	14.56%
2026-07-08	38.99	37.71	-0.77	-2.00%	37.57	40.10	352788	136463	13.00%
2026-07-07	39.90	38.48	-1.82	-4.52%	38.30	41.05	299830	118420	11.05%
2026-07-06	36.72	40.30	3.70	10.11%	36.68	43.43	599486	244693	22.09%
2026-07-03	36.00	36.60	0.45	1.24%	35.71	37.95	241458	88947	8.90%
2026-07-02	36.00	36.15	-1.10	-2.95%	35.46	37.90	246882	90569	9.10%
2026-07-01	38.70	37.25	-1.45	-3.75%	37.05	39.70	289632	109956	10.67%
2026-06-30	37.77	38.70	1.59	4.28%	36.58	39.15	259673	99416	9.57%
2026-06-29	40.25	37.11	-3.05	-7.59%	36.18	40.55	360054	136724	13.27%
2026-06-26	42.20	40.16	-2.70	-6.30%	40.04	42.65	373850	154230	13.77%
2026-06-25	42.60	42.86	0.39	0.92%	42.30	45.19	506840	221354	18.67%
2026-06-24	40.19	42.47	1.53	3.74%	38.70	43.90	518358	216136	19.10%
2026-06-23	46.00	40.94	2.21	5.71%	40.44	46.46	588026	247811	21.67%
2026-06-22	39.10	38.73	-0.13	-0.33%	37.22	39.55	307564	118370	11.33%
2026-06-18	38.68	38.86	0.28	0.73%	38.39	39.58	214108	83317	7.89%
2026-06-17	38.36	38.58	-0.15	-0.39%	37.89	39.03	221228	85234	8.15%
2026-06-16	37.86	38.73	1.02	2.70%	37.41	38.96	261916	100603	9.65%
2026-06-15	34.66	37.71	3.55	10.39%	34.66	37.99	278241	101255	10.25%
2026-06-12	35.16	34.16	-0.24	-0.70%	34.07	35.68	170798	59673	6.29%
2026-06-11	34.71	34.40	-0.41	-1.18%	33.75	34.98	164650	56505	6.07%
2026-06-10	35.74	34.81	-1.28	-3.55%	34.56	35.90	192370	67526	7.09%
2026-06-09	34.68	36.09	2.09	6.15%	34.10	36.30	252579	89245	9.31%
2026-06-08	35.10	34.00	-2.73	-7.43%	33.56	35.49	249152	86195	9.18%