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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.00 16.12 15.75 15.78 7.9M
2021-12-30 16.32 16.40 15.82 15.88 11.0M
2021-12-29 16.56 16.56 16.01 16.14 13.4M
2021-12-28 15.61 16.50 15.47 16.36 18.8M
2021-12-27 15.39 16.05 15.27 15.59 15.0M
2021-12-24 16.20 16.26 15.15 15.39 17.5M
2021-12-23 16.18 16.44 15.87 16.17 13.7M
2021-12-22 16.50 16.69 16.13 16.20 12.5M
2021-12-21 16.89 16.95 16.32 16.67 11.9M
2021-12-20 17.70 18.09 16.50 16.79 19.4M
2021-12-17 17.70 18.52 17.70 17.90 19.1M
2021-12-16 17.50 18.43 17.46 17.85 18.5M
2021-12-15 17.29 18.28 17.15 17.61 16.9M
2021-12-14 17.40 18.12 16.98 17.48 20.8M
2021-12-13 17.65 18.45 17.41 18.06 16.7M
2021-12-10 17.00 18.10 16.87 17.68 18.6M
2021-12-09 17.50 17.70 16.99 17.06 15.7M
2021-12-08 17.50 18.10 17.24 17.60 18.1M
2021-12-07 18.18 18.25 16.95 17.14 17.6M
2021-12-06 19.07 19.60 17.92 18.09 20.0M
2021-12-03 18.60 19.31 18.09 19.10 19.5M
2021-12-02 20.06 20.06 18.32 18.80 25.8M
2021-12-01 19.55 20.31 18.96 20.08 27.2M
2021-11-30 20.90 20.91 19.22 19.64 31.6M
2021-11-29 19.97 20.98 19.46 20.85 29.3M
2021-11-26 20.00 21.00 19.85 20.01 23.2M
2021-11-25 20.60 21.15 20.00 20.01 20.7M
2021-11-24 20.91 21.77 20.33 20.68 27.1M
2021-11-23 21.46 23.39 20.92 21.28 41.5M
2021-11-22 20.35 21.67 19.70 20.91 42.5M
2021-11-19 19.68 20.61 18.26 20.56 39.2M
2021-11-18 19.51 20.25 18.92 19.55 27.0M
2021-11-17 18.50 19.50 18.40 19.20 24.1M
2021-11-16 19.42 19.64 18.20 18.39 28.5M
2021-11-15 20.11 20.40 19.15 19.18 23.0M
2021-11-12 19.61 20.65 19.20 20.19 30.9M
2021-11-11 18.59 20.87 18.41 19.66 44.3M
2021-11-10 17.51 18.85 17.51 18.79 35.1M
2021-11-09 17.51 18.30 17.26 18.18 37.1M
2021-11-08 17.34 17.84 16.86 17.02 31.3M
2021-11-05 18.91 19.01 17.15 17.25 48.0M
2021-11-04 20.40 20.75 18.88 19.30 46.2M
2021-11-03 20.60 21.39 19.70 20.40 44.4M
2021-11-02 19.71 21.20 19.09 20.98 54.6M
2021-11-01 17.25 22.15 17.23 20.40 82.1M
2021-10-29 18.78 19.50 17.50 18.46 56.4M
2021-10-28 17.15 18.98 16.92 18.12 59.1M
2021-10-27 17.67 18.00 16.53 17.46 61.0M
2021-10-26 18.30 19.73 16.74 17.60 73.8M
2021-10-25 13.97 16.44 13.95 16.44 29.3M
2021-10-22 13.59 13.86 13.10 13.70 9.5M
2021-10-21 13.52 14.00 13.20 13.29 7.5M
2021-10-20 13.60 13.92 13.27 13.63 7.2M
2021-10-19 13.28 14.25 13.28 13.62 8.7M
2021-10-18 13.09 14.30 13.09 13.80 13.0M
2021-10-15 13.34 13.45 12.71 13.18 8.8M
2021-10-14 12.27 13.77 11.94 13.48 12.9M
2021-10-13 11.91 12.52 11.66 12.31 5.5M
2021-10-12 12.24 12.29 11.63 11.96 5.0M
2021-10-11 12.25 12.49 11.88 12.16 4.6M
2021-10-08 12.87 13.22 12.05 12.50 7.6M
2021-09-30 11.64 12.77 11.62 12.60 10.6M
2021-09-29 12.17 12.52 11.48 11.50 11.4M
2021-09-28 12.38 12.66 12.12 12.38 7.0M
2021-09-27 13.80 13.80 11.76 12.38 14.9M
2021-09-24 14.00 14.08 13.33 13.71 9.7M
2021-09-23 15.00 15.00 13.76 13.87 21.7M
2021-09-22 14.08 15.17 13.63 15.00 21.6M
2021-09-17 14.42 14.72 13.80 14.28 12.0M
2021-09-16 15.00 15.30 13.80 14.31 16.0M
2021-09-15 14.20 15.05 13.95 14.90 15.5M
2021-09-14 14.25 15.12 14.08 14.30 14.3M
2021-09-13 13.94 14.50 13.55 14.41 17.5M
2021-09-10 14.03 14.03 13.25 13.44 10.2M
2021-09-09 14.03 14.32 13.58 13.81 16.7M
2021-09-08 14.72 14.84 13.71 13.80 17.1M
2021-09-07 15.28 15.28 14.27 14.71 17.6M
2021-09-06 14.50 15.16 14.21 14.94 27.2M
2021-09-03 14.07 15.38 13.89 14.25 30.6M
2021-09-02 12.01 14.09 11.88 13.66 25.0M
2021-09-01 12.89 12.99 11.82 12.10 16.0M
2021-08-31 12.43 13.09 12.43 12.89 20.3M
2021-08-30 11.86 12.56 11.75 12.11 15.7M
2021-08-27 12.53 12.65 11.63 11.74 22.1M
2021-08-26 12.75 13.10 12.35 12.53 16.6M
2021-08-25 13.05 13.48 12.55 12.76 23.2M
2021-08-24 14.78 14.85 13.61 13.90 24.5M
2021-08-23 14.18 14.93 14.04 14.58 28.0M
2021-08-20 13.50 14.58 12.80 14.28 28.1M
2021-08-19 13.50 14.19 13.19 13.39 24.5M
2021-08-18 12.64 14.25 12.28 13.50 33.2M
2021-08-17 12.22 13.26 12.22 12.63 31.0M
2021-08-16 13.12 13.28 12.25 12.32 21.8M
2021-08-13 12.45 13.25 12.45 13.01 25.2M
2021-08-12 13.44 13.65 12.33 12.40 42.2M
2021-08-11 12.01 13.25 11.93 12.74 24.4M
2021-08-10 11.93 12.88 11.80 12.20 32.3M
2021-08-09 10.44 12.12 10.40 12.10 36.2M
2021-08-06 11.59 11.97 11.03 11.27 20.8M
2021-08-05 11.25 11.64 11.06 11.43 21.2M
2021-08-04 11.05 11.62 11.05 11.44 19.9M
2021-08-03 10.60 11.88 10.60 11.23 26.1M
2021-08-02 11.78 12.19 10.67 10.90 27.8M
2021-07-30 10.70 11.40 10.36 11.19 30.3M
2021-07-29 9.66 10.61 9.56 10.40 22.2M
2021-07-28 9.88 9.90 9.00 9.40 12.9M
2021-07-27 10.01 10.64 9.84 10.07 19.7M
2021-07-26 9.63 10.07 9.54 10.00 14.7M
2021-07-23 9.60 9.76 9.40 9.66 9.6M
2021-07-22 9.31 9.65 9.22 9.62 9.3M
2021-07-21 9.14 9.47 9.14 9.31 8.3M
2021-07-20 8.99 9.40 8.85 9.21 7.7M
2021-07-19 9.60 9.88 9.02 9.18 10.2M
2021-07-16 8.80 9.22 8.68 8.91 6.1M
2021-07-15 9.08 9.17 8.65 8.81 6.8M
2021-07-14 9.16 9.40 8.95 9.02 7.2M
2021-07-13 9.70 9.98 9.15 9.31 13.4M
2021-07-12 8.89 9.60 8.84 9.19 11.2M
2021-07-09 8.86 8.91 8.72 8.88 4.7M
2021-07-08 8.81 9.10 8.75 8.87 7.2M
2021-07-07 8.53 8.85 8.46 8.83 4.7M
2021-07-06 8.73 8.73 8.40 8.54 2.1M
2021-07-05 8.51 8.60 8.39 8.60 2.1M
2021-07-02 8.52 8.66 8.42 8.50 2.1M
2021-07-01 8.68 8.85 8.53 8.56 3.0M
2021-06-30 8.68 8.71 8.55 8.70 2.0M
2021-06-29 8.78 8.82 8.62 8.70 3.3M
2021-06-28 8.42 8.84 8.42 8.84 4.8M
2021-06-25 8.70 8.75 8.45 8.46 3.1M
2021-06-24 8.48 8.88 8.43 8.69 4.9M
2021-06-23 8.39 8.65 8.31 8.50 3.6M
2021-06-22 8.44 8.56 8.30 8.38 3.1M
2021-06-21 8.08 8.48 8.08 8.45 6.0M
2021-06-18 7.96 8.12 7.77 8.11 3.1M
2021-06-17 8.07 8.13 7.88 7.94 2.0M
2021-06-16 8.03 8.18 8.01 8.04 1.8M
2021-06-15 8.07 8.08 7.96 8.02 2.0M
2021-06-11 8.11 8.25 8.06 8.07 2.3M
2021-06-10 8.07 8.13 8.03 8.10 2.0M
2021-06-09 8.05 8.17 7.99 8.09 2.3M
2021-06-08 8.15 8.15 8.01 8.10 2.1M
2021-06-07 8.04 8.14 7.98 8.10 1.7M
2021-06-04 7.94 8.01 7.89 8.01 1.5M
2021-06-03 8.02 8.10 7.93 7.93 1.7M
2021-06-02 8.00 8.13 7.95 8.00 2.4M
2021-06-01 7.86 8.26 7.76 8.06 5.5M
2021-05-31 7.69 7.86 7.68 7.84 2.6M
2021-05-28 7.77 7.86 7.63 7.68 2.2M
2021-05-27 7.82 7.87 7.72 7.77 2.5M
2021-05-26 7.58 7.85 7.54 7.81 3.3M
2021-05-25 7.64 7.68 7.52 7.64 2.2M
2021-05-24 7.61 7.64 7.55 7.59 1.6M
2021-05-21 7.56 7.62 7.48 7.58 1.9M
2021-05-20 7.75 7.75 7.41 7.52 3.9M
2021-05-19 7.74 7.84 7.71 7.82 1.5M
2021-05-18 7.94 7.94 7.72 7.77 1.8M
2021-05-17 7.84 8.01 7.81 7.88 2.9M
2021-05-14 7.68 7.90 7.66 7.86 2.8M
2021-05-13 7.69 7.84 7.63 7.67 2.9M
2021-05-12 7.70 7.75 7.55 7.71 2.5M
2021-05-11 7.75 7.75 7.58 7.67 2.0M
2021-05-10 8.06 8.08 7.65 7.69 4.7M
2021-05-07 8.15 8.24 8.06 8.06 3.0M
2021-05-06 8.47 8.52 8.16 8.18 2.8M
2021-04-30 8.23 8.51 8.13 8.36 3.8M
2021-04-29 8.34 8.55 8.21 8.26 2.8M
2021-04-28 8.50 8.50 8.34 8.36 2.4M
2021-04-27 8.34 8.57 8.34 8.44 4.5M
2021-04-26 8.78 8.78 8.28 8.43 8.0M
2021-04-23 8.94 8.97 8.74 8.92 3.2M
2021-04-22 8.81 8.98 8.77 8.83 3.4M
2021-04-21 8.85 9.05 8.72 8.87 3.5M
2021-04-20 8.85 8.98 8.79 8.81 2.2M
2021-04-19 8.78 8.93 8.76 8.91 2.6M
2021-04-16 8.70 8.89 8.68 8.84 2.1M
2021-04-15 8.60 8.75 8.51 8.65 1.7M
2021-04-14 8.63 8.71 8.55 8.65 1.7M
2021-04-13 8.70 8.71 8.50 8.52 1.9M
2021-04-12 8.79 8.79 8.55 8.65 2.2M
2021-04-09 8.87 8.88 8.67 8.72 2.1M
2021-04-08 9.01 9.01 8.77 8.79 3.2M
2021-04-07 9.10 9.10 8.90 8.98 2.4M
2021-04-06 9.10 9.12 9.00 9.06 1.9M
2021-04-02 9.25 9.26 9.00 9.05 2.5M
2021-04-01 9.17 9.20 8.96 9.15 3.3M
2021-03-31 9.00 9.21 8.96 9.17 4.7M
2021-03-30 9.21 9.21 8.82 8.88 2.7M
2021-03-29 9.21 9.33 9.14 9.16 2.2M
2021-03-26 9.09 9.30 9.09 9.18 2.5M
2021-03-25 9.08 9.33 9.06 9.07 2.5M
2021-03-24 9.19 9.28 9.00 9.07 2.3M
2021-03-23 9.28 9.46 9.10 9.14 3.2M
2021-03-22 9.01 9.33 9.01 9.26 3.4M
2021-03-19 8.98 9.16 8.87 9.02 2.8M
2021-03-18 8.96 9.08 8.90 9.00 2.3M
2021-03-17 8.94 9.05 8.90 8.98 2.4M
2021-03-16 8.77 9.04 8.66 9.04 3.1M
2021-03-15 8.61 8.78 8.55 8.77 1.8M
2021-03-12 8.80 8.80 8.55 8.71 1.9M
2021-03-11 8.43 8.94 8.28 8.75 2.8M
2021-03-10 8.69 8.86 8.34 8.38 2.4M
2021-03-09 8.93 9.03 8.57 8.64 2.8M
2021-03-08 9.27 9.30 8.93 8.96 3.0M
2021-03-05 8.97 9.22 8.93 9.15 3.4M
2021-03-04 9.10 9.14 8.90 8.94 2.9M
2021-03-03 9.07 9.16 9.03 9.11 1.9M
2021-03-02 9.28 9.39 9.00 9.10 3.5M
2021-03-01 8.98 9.24 8.97 9.24 3.3M
2021-02-26 8.75 9.14 8.70 9.06 3.9M
2021-02-25 8.98 9.01 8.72 8.79 2.2M
2021-02-24 8.83 9.04 8.80 8.90 3.1M
2021-02-23 9.36 9.36 8.85 8.95 3.3M
2021-02-22 9.04 9.27 8.93 9.06 4.3M
2021-02-19 8.55 8.93 8.43 8.88 2.9M
2021-02-18 8.63 8.80 8.55 8.62 3.2M
2021-02-10 8.31 8.55 8.30 8.33 1.8M
2021-02-09 8.40 8.40 8.16 8.32 2.1M
2021-02-08 8.56 8.67 8.11 8.25 2.4M
2021-02-05 8.89 9.03 8.50 8.56 2.6M
2021-02-04 9.10 9.12 8.73 8.93 2.5M
2021-02-03 9.27 9.28 8.97 9.03 2.0M
2021-02-02 9.39 9.48 9.15 9.21 2.5M
2021-02-01 8.95 9.39 8.88 9.31 3.4M
2021-01-29 8.91 9.05 8.75 8.93 2.2M
2021-01-28 9.07 9.20 8.94 8.97 2.3M
2021-01-27 9.09 9.22 8.98 9.16 2.0M
2021-01-26 9.02 9.19 8.93 9.08 2.3M
2021-01-25 9.47 9.48 9.07 9.11 3.0M
2021-01-22 9.48 9.61 9.34 9.43 2.7M
2021-01-21 9.41 9.65 9.41 9.42 3.5M
2021-01-20 9.80 9.95 9.51 9.57 5.6M
2021-01-19 9.01 9.49 9.01 9.41 5.8M
2021-01-18 8.98 9.17 8.88 9.02 4.2M
2021-01-15 9.01 9.10 8.87 8.99 3.3M
2021-01-14 8.82 8.98 8.60 8.84 2.9M
2021-01-13 9.23 9.33 8.80 8.82 4.7M
2021-01-12 9.28 9.48 9.22 9.31 2.1M
2021-01-11 9.80 9.81 9.20 9.28 4.6M
2021-01-08 9.96 10.00 9.60 9.75 3.5M
2021-01-07 10.38 10.38 9.97 10.01 5.0M
2021-01-06 10.22 10.52 10.02 10.38 6.1M
2021-01-05 10.39 10.53 10.12 10.22 4.4M
2021-01-04 10.38 10.67 10.30 10.42 6.4M