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
2026-05-06	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%
2026-03-20	40.47	39.24	-1.26	-3.11%	39.14	41.50	502842	202873	18.53%
2026-03-19	40.66	40.50	-0.90	-2.17%	39.68	41.92	510834	208946	18.82%
2026-03-18	37.94	41.40	4.83	13.21%	37.23	42.30	743769	297663	27.40%
2026-03-17	39.42	36.57	-3.31	-8.30%	36.51	39.68	410955	153523	15.14%
2026-03-16	38.28	39.88	1.61	4.21%	37.00	40.45	507548	197488	18.70%
2026-03-13	39.77	38.27	-1.75	-4.37%	38.03	40.00	335025	129997	12.34%
2026-03-12	41.37	40.02	-1.97	-4.69%	39.41	41.79	414233	167051	15.26%
2026-03-11	41.29	41.99	0.20	0.48%	40.97	43.50	656717	276005	24.20%
2026-03-10	38.28	41.79	4.39	11.74%	38.00	42.17	742310	300267	27.35%
2026-03-09	36.76	37.40	-0.40	-1.06%	34.97	37.50	464688	167576	17.12%
2026-03-06	38.50	37.80	-0.86	-2.22%	37.70	39.71	502093	193446	18.50%
2026-03-05	38.03	38.66	1.30	3.48%	37.76	40.26	641388	249486	23.63%
2026-03-04	36.13	37.36	0.46	1.25%	36.13	38.45	379398	142043	13.98%
2026-03-03	39.52	36.90	-2.20	-5.63%	36.70	40.26	586748	222659	21.62%
2026-03-02	38.30	39.10	0.08	0.21%	38.11	41.23	639285	255368	23.55%
2026-02-27	38.00	39.02	0.87	2.28%	37.20	39.18	865275	333103	31.88%
2026-02-26	31.83	38.15	6.36	20.01%	31.79	38.15	957351	343980	35.27%
2026-02-25	31.13	31.79	0.36	1.15%	31.13	31.93	264667	83402	9.75%
2026-02-24	31.39	31.43	0.04	0.13%	30.51	32.10	351152	110155	12.94%
2026-02-13	30.08	31.39	0.64	2.08%	30.07	32.59	462804	146000	17.05%
2026-02-12	30.01	30.75	1.99	6.92%	29.94	31.47	513567	157284	18.92%
2026-02-11	28.81	28.76	-0.43	-1.47%	28.74	29.89	154282	45076	5.68%
2026-02-10	28.39	29.19	0.52	1.81%	28.39	30.15	248801	73680	9.17%
2026-02-09	28.81	28.67	0.99	3.58%	28.30	29.06	163979	47072	6.04%
2026-02-06	27.11	27.68	0.39	1.43%	27.00	28.27	132144	36664	4.87%
2026-02-05	28.00	27.29	-1.12	-3.94%	27.11	28.23	153331	42093	5.65%
2026-02-04	28.97	28.41	-0.83	-2.84%	28.03	29.27	178975	50958	6.59%
2026-02-03	28.79	29.24	0.80	2.81%	28.02	29.28	213489	61390	7.87%
2026-02-02	28.50	28.44	0.04	0.14%	28.26	29.19	196914	56611	7.26%
2026-01-30	27.95	28.40	0.22	0.78%	27.73	28.90	179675	50884	6.62%
2026-01-29	29.50	28.18	-1.65	-5.53%	28.10	29.50	252046	72125	9.29%
2026-01-28	29.40	29.83	0.35	1.19%	28.75	30.35	280434	83090	10.33%
2026-01-27	29.33	29.48	-0.10	-0.34%	28.00	29.57	211686	60874	7.80%