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 31.80 32.37 31.51 31.88 4,992.9K
09:35 31.88 32.31 31.75 31.75 3,105.3K
09:40 31.75 31.91 31.69 31.71 2,643.0K
09:45 31.68 31.78 31.41 31.58 3,578.3K
09:50 31.57 32.26 31.57 31.92 2,002.0K
09:55 31.92 32.46 31.90 32.46 2,516.2K
10:00 32.47 32.50 32.16 32.16 1,465.7K
10:05 32.15 32.29 32.07 32.08 1,289.1K
10:10 32.08 32.35 32.08 32.33 1,401.3K
10:15 32.33 32.35 32.13 32.13 1,131.0K
10:20 32.13 32.44 32.13 32.28 1,362.5K
10:25 32.26 32.33 32.10 32.12 1,021.4K
10:30 32.13 32.30 32.06 32.11 1,250.0K
10:35 32.10 32.41 32.08 32.41 951.4K
10:40 32.39 32.40 32.27 32.27 758.0K
10:45 32.30 32.38 32.27 32.35 690.4K
10:50 32.35 32.51 32.32 32.51 1,177.2K
10:55 32.53 32.53 32.40 32.47 703.3K
11:00 32.46 32.80 32.46 32.60 1,792.3K
11:05 32.60 32.97 32.60 32.71 2,116.2K
11:10 32.70 32.70 32.52 32.58 751.3K
11:15 32.59 32.70 32.48 32.61 670.9K
11:20 32.63 32.95 32.61 32.95 855.0K
11:25 32.91 33.12 32.80 33.12 2,057.9K
11:30 33.12 33.12 33.12 33.12 5.6K
13:00 33.42 34.10 33.25 34.10 6,184.2K
13:05 34.13 34.13 33.63 33.83 3,038.2K
13:10 33.86 34.50 33.78 33.90 4,427.3K
13:15 33.88 34.82 33.88 34.82 3,497.1K
13:20 34.83 35.80 34.49 35.07 4,857.6K
13:25 35.24 35.48 34.53 34.68 3,200.8K
13:30 34.70 35.35 34.63 34.63 1,962.4K
13:35 34.63 35.03 34.63 34.80 1,286.6K
13:40 34.80 35.00 34.63 34.63 941.6K
13:45 34.63 34.73 34.28 34.71 2,077.2K
13:50 34.70 34.70 34.31 34.31 769.0K
13:55 34.29 34.60 34.28 34.32 1,513.0K
14:00 34.31 34.39 34.09 34.20 1,675.9K
14:05 34.23 34.23 33.87 34.15 2,393.0K
14:10 34.15 34.20 33.70 34.03 1,942.2K
14:15 34.05 34.38 33.94 34.38 1,203.4K
14:20 34.39 34.39 33.90 33.99 885.1K
14:25 33.98 33.98 33.50 33.50 1,259.7K
14:30 33.50 34.00 33.50 33.90 1,070.3K
14:35 33.87 33.89 33.40 33.58 1,142.9K
14:40 33.58 33.79 33.48 33.65 2,311.2K
14:45 33.68 34.00 33.68 34.00 1,596.0K
14:50 34.01 34.44 34.01 34.29 1,703.4K
14:55 34.29 34.50 34.29 34.50 1,171.4K
15:40 34.51 34.51 34.51 34.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据