致敬每一个财富自由的梦想,祝大家早日进化为游资

高澜股份 (300499) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 20.03 19.86 -0.27 -1.34% 19.70 20.45 366391 73400 13.50%
2025-07-31 19.30 20.13 1.11 5.84% 19.25 20.86 732967 148401 27.01%
2025-07-30 18.60 19.02 0.39 2.09% 18.60 19.44 498059 95127 18.35%
2025-07-29 18.12 18.63 0.45 2.48% 17.91 19.11 338221 62244 12.46%
2025-07-28 18.65 18.18 -0.10 -0.55% 18.08 18.88 369057 68305 13.60%
2025-07-25 18.40 18.28 -0.12 -0.65% 18.12 18.45 144292 26331 5.32%
2025-07-24 18.30 18.40 0.05 0.27% 18.20 18.56 171488 31463 6.32%
2025-07-23 18.48 18.35 -0.09 -0.49% 18.25 18.63 119521 22032 4.40%
2025-07-22 18.63 18.44 -0.31 -1.65% 18.22 18.81 171754 31729 6.33%
2025-07-21 18.91 18.75 -0.30 -1.57% 18.52 18.96 208284 38938 7.67%
2025-07-18 18.95 19.05 0.12 0.63% 18.90 19.43 238725 45695 8.80%
2025-07-17 18.62 18.93 0.00 0.00% 18.62 19.13 226151 42802 8.33%
2025-07-16 19.29 18.93 0.03 0.16% 18.83 19.48 325753 62316 12.00%
2025-07-15 18.57 18.90 0.39 2.11% 18.47 19.45 411892 78492 15.18%
2025-07-14 18.39 18.51 0.22 1.20% 18.26 18.67 191127 35364 7.04%
2025-07-11 18.16 18.29 0.06 0.33% 17.91 18.46 198688 36081 7.32%
2025-07-10 17.83 18.23 0.29 1.62% 17.83 18.45 225529 41026 8.31%
2025-07-09 18.17 17.94 -0.11 -0.61% 17.77 18.27 182672 32889 6.73%
2025-07-08 17.24 18.05 0.71 4.09% 17.20 18.12 281970 50259 10.39%
2025-07-07 17.13 17.34 0.15 0.87% 16.98 17.51 95081 16397 3.50%
2025-07-04 17.24 17.19 -0.15 -0.87% 17.15 17.69 135703 23613 5.00%
2025-07-03 17.28 17.34 0.20 1.17% 17.09 17.35 82610 14254 3.04%
2025-07-02 17.48 17.14 -0.42 -2.39% 17.02 17.55 105787 18180 3.90%
2025-07-01 17.88 17.56 -0.24 -1.35% 17.41 17.88 128299 22576 4.73%
2025-06-30 17.71 17.80 0.09 0.51% 17.63 17.90 138634 24663 5.11%
2025-06-27 17.35 17.71 0.30 1.72% 17.33 17.88 176239 31134 6.49%
2025-06-26 17.55 17.41 -0.04 -0.23% 17.37 17.70 153893 26987 5.67%
2025-06-25 17.18 17.45 0.26 1.51% 17.14 17.68 173457 30315 6.39%
2025-06-24 16.81 17.19 0.44 2.63% 16.71 17.26 129514 22124 4.77%
2025-06-23 16.39 16.75 0.25 1.52% 16.19 16.76 82125 13594 3.03%
2025-06-20 16.81 16.50 -0.43 -2.54% 16.48 17.12 103426 17276 3.81%
2025-06-19 17.31 16.93 -0.35 -2.03% 16.83 17.47 123279 21159 4.54%
2025-06-18 16.86 17.28 0.31 1.83% 16.73 17.28 126294 21507 4.65%
2025-06-17 17.16 16.97 -0.16 -0.93% 16.85 17.25 84400 14334 3.11%
2025-06-16 16.72 17.13 0.30 1.78% 16.71 17.36 118155 20295 4.35%
2025-06-13 17.16 16.83 -0.55 -3.16% 16.81 17.38 121966 20681 4.49%
2025-06-12 17.07 17.38 0.26 1.52% 16.93 17.50 132673 22921 4.89%
2025-06-11 17.25 17.12 -0.21 -1.21% 17.08 17.49 136765 23593 5.04%
2025-06-10 17.95 17.33 -0.60 -3.35% 17.02 18.05 183837 32035 6.77%
2025-06-09 17.86 17.93 0.16 0.90% 17.75 18.00 141422 25261 5.21%
2025-06-06 17.87 17.77 -0.25 -1.39% 17.75 18.19 184446 33018 6.80%
2025-06-05 17.42 18.02 0.17 0.95% 17.21 18.19 305461 54059 11.25%
2025-06-04 17.30 17.85 1.13 6.76% 17.24 18.87 403222 72858 14.86%
2025-06-03 16.44 16.72 0.20 1.21% 16.39 16.99 87905 14705 3.24%
2025-05-30 16.77 16.52 -0.41 -2.42% 16.49 16.98 117454 19625 4.33%
2025-05-29 16.65 16.93 0.19 1.14% 16.64 17.10 119388 20235 4.40%
2025-05-28 17.04 16.74 -0.33 -1.93% 16.58 17.10 116918 19675 4.31%
2025-05-27 17.38 17.07 -0.22 -1.27% 16.81 17.62 170215 29212 6.27%
2025-05-26 16.41 17.29 0.87 5.30% 16.40 17.45 204920 34924 7.55%
2025-05-23 16.53 16.42 -0.08 -0.48% 16.36 16.88 116958 19454 4.31%
2025-05-22 16.65 16.50 -0.25 -1.49% 16.45 17.00 101552 16975 3.74%
2025-05-21 17.04 16.75 -0.35 -2.05% 16.68 17.07 94223 15824 3.47%
2025-05-20 16.98 17.10 0.23 1.36% 16.71 17.22 109035 18537 4.02%
2025-05-19 17.45 16.87 -0.60 -3.43% 16.73 17.53 193358 32688 7.12%
2025-05-16 17.37 17.47 -0.01 -0.06% 17.34 17.87 100024 17597 3.69%
2025-05-15 18.25 17.48 -0.93 -5.05% 17.46 18.26 149713 26480 5.52%
2025-05-14 18.66 18.41 -0.12 -0.65% 18.14 19.06 154227 28568 5.68%
2025-05-13 18.90 18.53 -0.22 -1.17% 18.46 19.00 134699 25210 4.96%
2025-05-12 18.67 18.75 0.27 1.46% 18.40 18.82 123919 23092 4.57%
2025-05-09 19.10 18.48 -0.70 -3.65% 18.30 19.11 160329 29826 5.91%
2025-05-08 18.84 19.18 0.08 0.42% 18.83 19.43 144166 27649 5.31%
2025-05-07 19.61 19.10 -0.22 -1.14% 18.88 19.88 196205 37682 7.23%
2025-05-06 18.45 19.32 1.17 6.45% 18.40 19.48 236409 45088 8.71%
2025-04-30 17.71 18.15 0.51 2.89% 17.61 18.31 132150 23901 4.87%
2025-04-29 17.60 17.64 -0.11 -0.62% 17.40 18.00 109360 19428 4.03%
2025-04-28 18.40 17.75 -0.46 -2.53% 17.51 18.75 191280 34154 7.05%
2025-04-25 18.74 18.21 -0.17 -0.92% 18.16 19.18 182346 34280 6.76%
2025-04-24 18.58 18.38 -0.38 -2.03% 18.31 18.74 88850 16399 3.29%