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
2026-06-30	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%
2026-06-05	37.55	36.73	-1.52	-3.97%	35.98	37.93	253918	93868	9.36%
2026-06-04	36.42	38.25	1.32	3.57%	36.18	38.56	282745	106521	10.42%
2026-06-03	36.70	37.00	0.10	0.27%	36.37	38.17	279246	104443	10.29%
2026-06-02	36.52	36.90	0.26	0.71%	35.08	37.28	243455	88463	8.97%
2026-06-01	38.60	36.64	-1.56	-4.08%	36.00	38.64	263542	98471	9.71%
2026-05-29	42.35	38.20	-3.81	-9.07%	37.70	43.35	401402	160097	14.79%
2026-05-28	40.89	42.01	1.09	2.66%	40.23	42.58	291627	120801	10.74%
2026-05-27	43.02	40.92	-2.93	-6.68%	40.28	43.58	396970	165606	14.63%
2026-05-26	46.40	43.85	-2.48	-5.35%	43.37	46.44	375154	165994	13.82%
2026-05-25	45.91	46.33	1.02	2.25%	44.89	47.54	449746	207242	16.57%
2026-05-22	43.71	45.31	2.17	5.03%	42.85	45.60	365951	161805	13.48%
2026-05-21	47.39	43.14	-4.39	-9.24%	43.00	47.39	552833	251387	20.37%
2026-05-20	45.01	47.53	1.62	3.53%	44.93	48.04	585160	274255	21.56%
2026-05-19	43.03	45.91	1.93	4.39%	42.42	45.94	442413	196404	16.30%
2026-05-18	42.81	43.98	0.85	1.97%	42.46	45.08	352045	154501	12.97%
2026-05-15	44.46	43.13	-0.47	-1.08%	42.63	45.35	386754	169547	14.25%
2026-05-14	46.40	43.60	-2.80	-6.03%	43.53	46.90	489637	219582	18.04%
2026-05-13	42.95	46.40	2.66	6.08%	42.65	46.40	566973	256857	20.89%
2026-05-12	45.16	43.74	-0.63	-1.42%	43.14	45.20	313700	137368	11.56%
2026-05-11	44.20	44.37	0.60	1.37%	43.18	44.98	425801	188325	15.69%
2026-05-08	43.16	43.77	-0.73	-1.64%	42.91	44.28	348389	152526	12.84%
2026-05-07	40.62	44.50	4.02	9.93%	40.62	45.16	554104	238102	20.42%
2026-05-06	39.88	40.48	2.03	5.28%	39.88	41.36	346838	141133	12.78%
2026-04-30	39.07	38.45	-0.55	-1.41%	37.79	39.32	224293	86319	8.26%
2026-04-29	38.81	39.00	-0.19	-0.48%	38.68	39.99	222936	87435	8.21%
2026-04-28	40.50	39.19	-1.40	-3.45%	39.00	40.71	225102	89108	8.29%
2026-04-27	41.83	40.59	-0.41	-1.00%	40.32	41.83	258503	105778	9.52%
2026-04-24	41.61	41.00	-1.40	-3.30%	39.61	42.20	366930	149401	13.52%
2026-04-23	44.22	42.40	-1.85	-4.18%	42.13	44.22	345368	148643	12.73%
2026-04-22	41.53	44.25	2.33	5.56%	41.21	45.00	511124	220384	18.83%
2026-04-21	42.00	41.92	-3.05	-6.78%	40.80	43.00	577369	242449	21.27%
2026-04-20	43.00	44.97	2.37	5.56%	42.75	47.17	552454	250651	20.36%
2026-04-17	41.90	42.60	0.65	1.55%	41.49	43.98	411873	176248	15.18%
2026-04-16	40.73	41.95	0.87	2.12%	40.68	42.69	307001	128916	11.31%
2026-04-15	41.50	41.08	-0.82	-1.96%	40.80	42.45	383630	159438	14.14%
2026-04-14	40.42	41.90	1.46	3.61%	40.25	43.26	493132	204546	18.17%
2026-04-13	38.72	40.44	1.84	4.77%	38.72	40.91	429342	172228	15.82%
2026-04-10	38.21	38.60	0.97	2.58%	38.00	40.22	467149	182499	17.21%
2026-04-09	36.25	37.63	0.23	0.61%	36.25	38.01	329410	123265	12.14%
2026-04-08	34.99	37.40	3.88	11.58%	34.77	37.56	390252	141314	14.38%
2026-04-07	34.21	33.52	-0.31	-0.92%	33.44	34.84	174510	59558	6.43%
2026-04-03	34.50	33.83	-0.38	-1.11%	33.76	35.20	207379	71433	7.64%
2026-04-02	36.20	34.21	-2.12	-5.84%	34.03	36.27	243453	84751	8.97%
2026-04-01	36.30	36.33	1.21	3.45%	35.66	36.85	262958	95399	9.69%
2026-03-31	36.11	35.12	-1.46	-3.99%	34.94	36.98	241450	86092	8.90%
2026-03-30	35.00	36.58	0.78	2.18%	34.50	37.30	291492	105424	10.74%
2026-03-27	35.48	35.80	-0.76	-2.08%	34.80	36.47	292601	104111	10.78%
2026-03-26	38.15	36.56	-1.93	-5.01%	36.40	38.40	318081	118076	11.72%
2026-03-25	38.48	38.49	0.56	1.48%	37.20	40.30	415218	161660	15.30%
2026-03-24	37.99	37.93	1.23	3.35%	36.30	38.35	384476	144323	14.17%
2026-03-23	37.69	36.70	-2.54	-6.47%	36.39	38.94	367407	138329	13.54%