高澜股份

300499
🏛️ 中国 →
30.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.48 32.89 32.37 32.37 4,283.0K
09:35 32.35 32.35 31.88 31.96 4,242.0K
09:40 31.98 32.00 31.74 31.74 3,713.5K
09:45 31.74 31.98 31.60 31.70 2,626.9K
09:50 31.68 31.68 31.26 31.32 3,709.2K
09:55 31.32 31.47 31.24 31.33 2,014.4K
10:00 31.32 31.53 31.29 31.44 1,472.7K
10:05 31.39 31.48 31.22 31.48 1,629.1K
10:10 31.50 31.50 31.33 31.38 1,040.4K
10:15 31.37 31.44 31.21 31.22 1,028.2K
10:20 31.22 31.39 31.10 31.39 1,578.6K
10:25 31.39 31.42 31.18 31.23 678.7K
10:30 31.24 31.35 31.23 31.32 720.8K
10:35 31.32 31.32 30.90 31.01 2,542.2K
10:40 31.02 31.02 30.91 31.00 981.2K
10:45 31.01 31.13 30.99 31.10 755.6K
10:50 31.10 31.26 31.10 31.20 411.0K
10:55 31.22 31.50 31.22 31.48 621.5K
11:00 31.49 31.60 31.42 31.46 530.8K
11:05 31.45 31.46 31.28 31.40 390.0K
11:10 31.40 31.46 31.36 31.41 266.8K
11:15 31.44 31.48 31.25 31.26 433.8K
11:20 31.26 31.31 31.21 31.26 360.1K
11:25 31.24 31.26 31.16 31.21 231.9K
11:30 31.22 31.22 31.22 31.22 0.2K
13:00 31.22 31.58 31.16 31.43 571.6K
13:05 31.47 31.52 31.33 31.39 564.2K
13:10 31.38 31.43 31.31 31.43 317.9K
13:15 31.42 31.54 31.35 31.51 426.0K
13:20 31.50 31.53 31.35 31.35 306.8K
13:25 31.34 31.36 31.24 31.25 231.5K
13:30 31.25 31.28 31.18 31.22 414.4K
13:35 31.21 31.23 31.13 31.18 457.9K
13:40 31.19 31.19 31.13 31.17 314.7K
13:45 31.17 31.21 31.10 31.20 409.6K
13:50 31.20 31.24 31.04 31.12 532.0K
13:55 31.12 31.13 31.02 31.02 417.5K
14:00 31.02 31.13 31.00 31.10 348.9K
14:05 31.10 31.17 31.02 31.17 386.4K
14:10 31.14 31.14 30.95 30.95 727.9K
14:15 30.96 31.01 30.91 30.99 584.4K
14:20 30.97 31.02 30.90 30.93 805.2K
14:25 30.94 30.94 30.81 30.93 689.1K
14:30 30.90 30.94 30.80 30.82 783.6K
14:35 30.81 30.85 30.76 30.76 732.9K
14:40 30.77 30.91 30.74 30.90 697.4K
14:45 30.91 30.95 30.81 30.88 748.0K
14:50 30.88 30.94 30.75 30.93 1,228.7K
14:55 30.93 30.97 30.86 30.96 953.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.32 32.91 30.74 30.78 50.5M
2025-09-25 32.00 35.00 31.95 32.90 66.8M
2025-09-24 32.75 32.80 31.21 31.84 48.3M
2025-09-23 34.24 36.19 32.10 32.74 68.7M
2025-09-22 31.92 33.83 31.60 33.16 54.4M
2025-09-19 34.40 34.49 31.85 31.98 64.3M
2025-09-18 31.99 35.85 31.38 34.51 93.4M
2025-09-17 30.73 33.18 30.50 32.26 70.8M
2025-09-16 30.17 31.80 29.41 30.99 64.0M
2025-09-15 29.08 30.29 28.30 29.83 41.4M
2025-09-12 29.50 30.57 29.22 29.54 49.8M
2025-09-11 29.38 30.62 28.65 30.04 69.7M
2025-09-10 28.66 29.68 28.21 29.38 52.5M
2025-09-09 28.50 29.30 27.78 28.02 35.7M
2025-09-08 29.21 29.66 28.23 28.54 37.5M
2025-09-05 28.10 29.25 27.90 29.17 39.3M
2025-09-04 29.82 30.35 27.04 27.67 51.7M
2025-09-03 29.25 31.06 28.80 29.83 57.7M
2025-09-02 32.04 32.22 28.80 28.96 67.0M
2025-09-01 33.00 33.92 31.75 32.02 56.3M
2025-08-29 34.05 34.23 32.00 32.44 66.6M
2025-08-28 31.03 33.20 30.10 33.02 82.8M
2025-08-27 31.00 33.76 30.88 31.80 88.2M
2025-08-26 32.70 34.30 31.75 32.00 78.8M
2025-08-25 32.18 33.89 30.82 33.42 97.5M
2025-08-22 32.27 32.75 31.40 32.16 69.0M
2025-08-21 32.74 33.00 29.67 32.41 89.3M
2025-08-20 32.61 33.23 31.20 32.46 74.4M
2025-08-19 33.76 36.04 32.10 33.00 129.4M
2025-08-18 27.28 30.94 27.19 30.94 72.1M
2025-08-15 24.40 26.50 24.24 25.78 93.8M
2025-08-14 24.35 25.38 23.62 24.11 84.7M
2025-08-13 22.50 25.33 22.39 24.36 89.1M
2025-08-12 21.32 23.15 21.19 22.83 80.8M
2025-08-11 21.50 22.12 21.11 21.69 61.7M
2025-08-08 20.70 21.78 20.50 21.44 58.0M
2025-08-07 20.55 21.32 20.31 20.80 42.0M
2025-08-06 20.41 22.05 20.38 20.82 56.9M
2025-08-05 20.50 20.65 20.05 20.51 36.0M
2025-08-04 19.67 21.11 19.44 20.57 46.6M
2025-08-01 20.03 20.45 19.70 19.86 36.6M
2025-07-31 19.30 20.86 19.25 20.13 73.3M
2025-07-30 18.60 19.44 18.60 19.02 49.8M
2025-07-29 18.12 19.11 17.91 18.63 33.8M
2025-07-28 18.65 18.88 18.08 18.18 36.9M
2025-07-25 18.40 18.45 18.12 18.28 14.4M
2025-07-24 18.30 18.56 18.20 18.40 17.1M
2025-07-23 18.48 18.63 18.25 18.35 12.0M
2025-07-22 18.63 18.81 18.22 18.44 17.2M
2025-07-21 18.91 18.96 18.52 18.75 20.8M
2025-07-18 18.95 19.43 18.90 19.05 23.9M
2025-07-17 18.62 19.13 18.62 18.93 22.6M
2025-07-16 19.29 19.48 18.83 18.93 32.6M
2025-07-15 18.57 19.45 18.47 18.90 41.2M
2025-07-14 18.39 18.67 18.26 18.51 19.1M
2025-07-11 18.16 18.46 17.91 18.29 19.9M
2025-07-10 17.83 18.45 17.83 18.23 22.6M
2025-07-09 18.17 18.27 17.77 17.94 18.3M
2025-07-08 17.24 18.12 17.20 18.05 28.2M
2025-07-07 17.13 17.51 16.98 17.34 9.5M
2025-07-04 17.24 17.69 17.15 17.19 13.6M
2025-07-03 17.28 17.35 17.09 17.34 8.3M
2025-07-02 17.48 17.55 17.02 17.14 10.6M
2025-07-01 17.88 17.88 17.41 17.56 12.8M
2025-06-30 17.71 17.90 17.63 17.80 13.9M
2025-06-27 17.35 17.88 17.33 17.71 17.6M
2025-06-26 17.55 17.70 17.37 17.41 15.4M
2025-06-25 17.18 17.68 17.14 17.45 17.3M
2025-06-24 16.81 17.26 16.71 17.19 13.0M
2025-06-23 16.39 16.76 16.19 16.75 8.2M
2025-06-20 16.81 17.12 16.48 16.50 10.3M
2025-06-19 17.31 17.47 16.83 16.93 12.3M
2025-06-18 16.86 17.28 16.73 17.28 12.6M
2025-06-17 17.16 17.25 16.85 16.97 8.4M
2025-06-16 16.72 17.36 16.71 17.13 11.8M
2025-06-13 17.16 17.38 16.81 16.83 12.2M
2025-06-12 17.07 17.50 16.93 17.38 13.3M
2025-06-11 17.25 17.49 17.08 17.12 13.7M
2025-06-10 17.95 18.05 17.02 17.33 18.4M
2025-06-09 17.86 18.00 17.75 17.93 14.1M
2025-06-06 17.87 18.19 17.75 17.77 18.4M
2025-06-05 17.42 18.19 17.21 18.02 30.5M
2025-06-04 17.30 18.87 17.24 17.85 40.3M
2025-06-03 16.44 16.99 16.39 16.72 8.8M
2025-05-30 16.77 16.98 16.49 16.52 11.7M
2025-05-29 16.65 17.10 16.64 16.93 11.9M
2025-05-28 17.04 17.10 16.58 16.74 11.7M
2025-05-27 17.38 17.62 16.81 17.07 17.0M
2025-05-26 16.41 17.45 16.40 17.29 20.5M
2025-05-23 16.53 16.88 16.36 16.42 11.7M
2025-05-22 16.65 17.00 16.45 16.50 10.2M
2025-05-21 17.04 17.07 16.68 16.75 9.4M
2025-05-20 16.98 17.22 16.71 17.10 10.9M
2025-05-19 17.45 17.53 16.73 16.87 19.3M
2025-05-16 17.37 17.87 17.34 17.47 10.0M
2025-05-15 18.25 18.26 17.46 17.48 15.0M
2025-05-14 18.66 19.06 18.14 18.41 15.4M
2025-05-13 18.90 19.00 18.46 18.53 13.5M
2025-05-12 18.67 18.82 18.40 18.75 12.4M
2025-05-09 19.10 19.11 18.30 18.48 16.0M
2025-05-08 18.84 19.43 18.83 19.18 14.4M
2025-05-07 19.61 19.88 18.88 19.10 19.6M
2025-05-06 18.45 19.48 18.40 19.32 23.6M
2025-04-30 17.71 18.31 17.61 18.15 13.2M
2025-04-29 17.60 18.00 17.40 17.64 10.9M
2025-04-28 18.40 18.75 17.51 17.75 19.1M
2025-04-25 18.74 19.18 18.16 18.21 18.2M
2025-04-24 18.58 18.74 18.31 18.38 8.9M
2025-04-23 18.90 19.09 18.65 18.76 10.7M
2025-04-22 19.43 19.45 18.63 18.66 13.6M
2025-04-21 18.60 19.50 17.80 19.50 23.7M
2025-04-18 17.60 18.99 17.60 18.59 25.0M
2025-04-17 17.71 18.34 17.50 17.75 12.1M
2025-04-16 18.61 18.85 17.35 17.88 18.4M
2025-04-15 18.20 18.66 17.92 18.40 22.3M
2025-04-14 17.68 18.10 17.31 17.87 20.3M
2025-04-11 16.50 17.40 16.15 17.13 19.6M
2025-04-10 16.65 17.30 16.36 16.42 22.7M
2025-04-09 14.80 16.17 13.26 15.91 28.7M
2025-04-08 15.88 16.74 14.50 15.22 31.2M
2025-04-07 17.89 18.70 15.84 15.84 23.7M
2025-04-03 19.50 20.24 19.24 19.80 15.6M
2025-04-02 19.80 20.59 19.80 20.02 20.1M
2025-04-01 19.45 20.50 19.11 19.94 23.7M
2025-03-31 19.27 19.65 18.40 19.55 18.7M
2025-03-28 20.07 20.35 19.44 19.45 15.4M
2025-03-27 19.64 20.57 19.27 20.13 21.0M
2025-03-26 19.85 20.28 19.74 19.87 12.9M
2025-03-25 20.24 21.08 19.84 20.05 21.1M
2025-03-24 20.78 21.32 19.60 20.33 23.2M
2025-03-21 21.08 21.22 20.46 20.78 21.7M
2025-03-20 21.58 22.06 21.06 21.08 27.5M
2025-03-19 22.09 22.45 21.50 21.81 25.2M
2025-03-18 22.68 23.11 21.74 22.33 37.0M
2025-03-17 23.00 23.38 21.94 22.47 48.2M
2025-03-14 21.84 23.73 21.22 23.52 66.3M
2025-03-13 21.20 22.44 21.15 21.85 62.5M
2025-03-12 21.00 22.37 20.85 21.54 65.8M
2025-03-11 19.90 21.30 19.47 21.24 52.1M
2025-03-10 18.60 20.45 18.54 20.30 55.1M
2025-03-07 18.79 18.96 18.42 18.53 18.9M
2025-03-06 18.62 19.50 18.40 19.06 31.2M
2025-03-05 18.05 18.60 17.95 18.60 19.1M
2025-03-04 17.56 18.25 17.51 18.21 14.4M
2025-03-03 17.95 18.33 17.58 17.80 19.8M
2025-02-28 19.10 19.24 17.81 17.86 30.5M
2025-02-27 20.26 20.33 18.87 19.45 38.4M
2025-02-26 20.59 20.70 19.98 20.32 32.4M
2025-02-25 20.30 21.04 20.20 20.59 40.7M
2025-02-24 20.33 21.71 19.68 21.33 68.0M
2025-02-21 19.47 20.94 19.30 20.76 71.6M
2025-02-20 18.78 19.15 18.48 19.07 31.8M
2025-02-19 18.31 19.23 18.31 18.90 32.4M
2025-02-18 19.38 19.68 18.16 18.20 43.2M
2025-02-17 17.59 20.50 17.59 19.59 67.4M
2025-02-14 17.92 18.08 17.28 17.44 24.2M
2025-02-13 18.50 18.50 17.84 17.92 27.8M
2025-02-12 17.50 18.97 17.40 18.59 41.8M
2025-02-11 17.84 18.07 17.50 17.53 31.0M
2025-02-10 17.62 18.12 17.62 17.95 29.2M
2025-02-07 17.36 18.17 17.21 17.60 32.2M
2025-02-06 17.00 17.58 16.85 17.19 28.9M
2025-02-05 17.11 17.35 16.06 16.91 38.8M
2025-01-27 19.42 19.50 17.49 17.59 38.0M
2025-01-24 19.18 20.14 19.18 19.77 34.3M
2025-01-23 21.45 21.58 19.07 19.17 54.3M
2025-01-22 21.19 22.50 20.85 20.88 49.3M
2025-01-21 20.65 21.41 20.01 21.40 41.4M
2025-01-20 20.17 20.80 20.00 20.38 35.2M
2025-01-17 20.08 20.48 19.57 19.87 33.8M
2025-01-16 19.98 20.75 19.53 20.49 41.7M
2025-01-15 20.38 20.68 19.78 19.84 30.1M
2025-01-14 19.30 20.43 18.81 20.38 43.2M
2025-01-13 18.56 19.36 18.00 18.86 31.2M
2025-01-10 19.10 20.29 18.68 19.36 43.4M
2025-01-09 18.90 20.40 18.85 19.74 47.6M
2025-01-08 19.18 19.58 17.95 19.17 43.1M
2025-01-07 18.34 19.60 18.16 19.55 43.7M
2025-01-06 18.45 18.68 17.88 18.41 32.2M
2025-01-03 20.18 20.18 18.00 18.21 44.0M
2025-01-02 20.10 20.89 19.41 20.38 39.8M