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
2023-12-29 13.99 14.37 13.96 14.34 8.0M
2023-12-28 13.44 14.14 13.36 14.00 9.8M
2023-12-27 13.26 13.60 13.26 13.48 5.2M
2023-12-26 13.60 13.60 13.23 13.32 5.6M
2023-12-25 13.61 13.75 13.50 13.62 3.4M
2023-12-22 13.96 14.01 13.51 13.60 6.4M
2023-12-21 13.70 14.04 13.51 13.90 6.7M
2023-12-20 13.95 14.07 13.71 13.73 6.4M
2023-12-19 13.80 13.95 13.69 13.95 4.7M
2023-12-18 13.96 14.08 13.76 13.81 5.7M
2023-12-15 14.19 14.26 13.88 14.01 7.2M
2023-12-14 14.30 14.38 14.12 14.20 5.4M
2023-12-13 14.39 14.46 14.20 14.20 6.3M
2023-12-12 14.56 14.72 14.25 14.45 9.2M
2023-12-11 14.46 14.67 14.23 14.62 10.3M
2023-12-08 14.30 14.72 14.24 14.59 12.0M
2023-12-07 14.24 14.46 14.11 14.27 7.2M
2023-12-06 14.42 14.56 14.20 14.23 9.2M
2023-12-05 15.00 15.00 14.41 14.42 9.7M
2023-12-04 14.98 15.26 14.95 15.00 8.2M
2023-12-01 14.80 15.10 14.55 14.98 11.3M
2023-11-30 15.56 15.56 14.57 14.76 18.5M
2023-11-29 15.35 15.92 15.35 15.42 14.9M
2023-11-28 15.15 15.35 15.02 15.27 7.1M
2023-11-27 14.85 15.31 14.85 15.16 10.0M
2023-11-24 15.52 15.52 14.93 14.95 12.2M
2023-11-23 15.43 15.63 15.34 15.52 10.6M
2023-11-22 16.20 16.22 15.35 15.38 25.9M
2023-11-21 17.00 17.47 16.27 16.30 23.8M
2023-11-20 17.12 17.15 16.80 17.00 16.0M
2023-11-17 16.61 17.28 16.61 17.12 21.5M
2023-11-16 16.99 17.68 16.83 16.84 28.3M
2023-11-15 16.55 17.15 16.35 17.14 29.5M
2023-11-14 16.52 16.68 16.16 16.43 19.2M
2023-11-13 16.23 16.70 16.13 16.63 16.7M
2023-11-10 16.50 16.77 16.18 16.20 19.3M
2023-11-09 17.11 17.28 16.49 16.56 30.3M
2023-11-08 17.79 18.01 17.05 17.23 41.8M
2023-11-07 16.71 17.68 16.63 17.53 39.7M
2023-11-06 16.05 17.17 15.91 16.84 33.6M
2023-11-03 15.92 16.48 15.91 16.08 21.6M
2023-11-02 16.90 17.08 16.00 16.04 28.7M
2023-11-01 16.52 17.45 16.23 17.07 40.0M
2023-10-31 16.99 17.50 16.50 16.55 41.0M
2023-10-30 15.59 17.14 15.31 17.04 50.0M
2023-10-27 15.88 16.73 15.31 15.99 38.5M
2023-10-26 15.48 16.84 14.75 16.17 48.7M
2023-10-25 15.36 16.40 14.98 15.91 45.4M
2023-10-24 15.20 16.22 14.93 15.62 37.2M
2023-10-23 14.90 15.55 14.37 15.03 32.5M
2023-10-20 15.83 16.18 14.81 14.91 41.9M
2023-10-19 16.52 17.55 15.73 15.91 59.9M
2023-10-18 15.81 17.21 15.46 16.80 56.9M
2023-10-17 15.90 16.38 14.88 16.12 63.1M
2023-10-16 14.56 15.58 14.21 15.18 45.3M
2023-10-13 14.02 14.80 13.96 14.48 26.7M
2023-10-12 14.38 14.44 14.14 14.16 13.7M
2023-10-11 14.30 14.56 14.11 14.31 19.1M
2023-10-10 14.45 14.64 14.29 14.34 20.6M
2023-10-09 14.10 14.88 13.90 14.60 32.2M
2023-09-28 13.58 13.99 13.53 13.72 13.2M
2023-09-27 13.02 13.81 13.00 13.55 19.9M
2023-09-26 12.98 13.37 12.92 13.13 12.8M
2023-09-25 13.30 13.58 12.98 13.01 13.5M
2023-09-22 12.35 13.44 12.29 13.35 22.4M
2023-09-21 12.69 12.92 12.41 12.49 12.5M
2023-09-20 12.90 13.25 12.66 12.67 14.6M
2023-09-19 13.84 13.91 13.05 13.07 21.7M
2023-09-18 14.40 14.40 13.83 13.84 24.5M
2023-09-15 14.64 14.95 14.32 14.49 25.5M
2023-09-14 14.36 15.05 14.10 14.82 44.1M
2023-09-13 14.70 14.97 14.20 14.44 38.9M
2023-09-12 13.35 15.38 13.30 15.04 57.8M
2023-09-11 13.15 13.53 12.77 13.38 11.9M
2023-09-08 13.29 13.37 13.00 13.15 8.5M
2023-09-07 13.81 13.85 13.22 13.25 11.2M
2023-09-06 13.51 13.90 13.42 13.86 11.5M
2023-09-05 13.51 13.83 13.51 13.62 8.2M
2023-09-04 13.40 13.65 13.34 13.63 9.7M
2023-09-01 13.45 13.51 13.26 13.37 8.2M
2023-08-31 13.39 13.65 13.33 13.50 12.0M
2023-08-30 13.20 13.70 13.10 13.46 15.7M
2023-08-29 12.45 13.22 12.40 13.16 17.2M
2023-08-28 13.66 13.69 12.58 12.62 17.6M
2023-08-25 12.87 13.15 12.64 12.71 14.4M
2023-08-24 13.20 13.59 13.12 13.24 12.7M
2023-08-23 13.71 13.75 13.32 13.33 11.4M
2023-08-22 13.56 13.90 13.36 13.88 12.8M
2023-08-21 13.42 13.79 13.40 13.44 7.9M
2023-08-18 13.81 13.94 13.44 13.48 7.9M
2023-08-17 13.45 13.96 13.36 13.87 12.4M
2023-08-16 13.65 13.84 13.40 13.49 14.2M
2023-08-15 14.19 14.40 13.80 13.89 11.0M
2023-08-14 13.70 14.21 13.60 14.19 11.5M
2023-08-11 14.13 14.22 13.84 13.84 9.8M
2023-08-10 14.42 14.60 14.05 14.08 12.2M
2023-08-09 14.79 14.79 14.23 14.27 13.0M
2023-08-08 14.78 15.09 14.60 14.79 18.0M
2023-08-07 14.50 15.18 14.48 14.71 22.9M
2023-08-04 14.12 14.48 14.10 14.42 13.6M
2023-08-03 14.18 14.51 14.06 14.12 13.1M
2023-08-02 14.27 14.41 14.06 14.33 9.5M
2023-08-01 14.32 14.57 13.97 14.41 13.7M
2023-07-31 14.24 14.52 14.11 14.38 12.0M
2023-07-28 14.39 14.84 14.19 14.27 12.8M
2023-07-27 14.72 14.92 14.30 14.43 15.6M
2023-07-26 15.46 15.55 14.60 14.71 20.1M
2023-07-25 15.55 15.55 15.22 15.46 15.0M
2023-07-24 15.08 15.65 14.83 15.23 16.1M
2023-07-21 16.04 16.13 14.86 15.09 33.0M
2023-07-20 16.85 16.93 16.00 16.06 22.6M
2023-07-19 17.42 17.46 16.78 16.93 18.2M
2023-07-18 17.62 17.75 17.26 17.32 22.2M
2023-07-17 17.61 18.34 17.45 17.81 36.8M
2023-07-14 16.95 17.70 16.86 17.42 33.3M
2023-07-13 16.00 17.28 15.82 17.02 33.2M
2023-07-12 16.50 16.65 15.80 15.88 22.8M
2023-07-11 16.27 16.81 16.12 16.64 17.0M
2023-07-10 16.55 16.68 16.18 16.26 13.3M
2023-07-07 17.08 17.12 16.42 16.42 21.7M
2023-07-06 16.95 17.49 16.95 17.14 18.7M
2023-07-05 17.82 18.07 17.10 17.10 25.5M
2023-07-04 17.53 18.19 17.42 17.83 25.9M
2023-07-03 17.69 17.95 17.00 17.79 29.9M
2023-06-30 17.00 17.80 16.90 17.62 27.2M
2023-06-29 17.30 17.35 16.93 17.16 26.1M
2023-06-28 17.90 17.98 16.50 17.24 40.2M
2023-06-27 18.08 18.30 17.62 18.03 30.5M
2023-06-26 20.14 20.28 17.75 18.05 50.4M
2023-06-21 20.55 21.28 20.06 20.13 45.5M
2023-06-20 22.15 22.34 20.60 20.70 75.1M
2023-06-19 22.75 24.12 22.36 22.72 63.0M
2023-06-16 21.55 22.72 21.01 22.54 57.3M
2023-06-15 22.01 22.72 21.35 21.68 55.5M
2023-06-14 20.80 22.96 20.20 22.38 76.6M
2023-06-13 19.90 21.49 19.51 20.70 67.1M
2023-06-12 19.99 20.40 19.60 19.86 57.8M
2023-06-09 18.72 20.50 18.60 20.00 77.6M
2023-06-08 19.15 19.20 18.19 18.41 65.3M
2023-06-07 19.50 20.24 18.86 19.85 76.3M
2023-06-06 20.19 21.21 19.66 20.08 117.8M
2023-06-05 17.70 18.28 17.50 17.88 34.5M
2023-06-02 19.00 19.09 18.08 18.20 43.2M
2023-06-01 17.77 19.10 17.68 18.96 54.2M
2023-05-31 18.77 18.77 17.86 18.15 43.6M
2023-05-30 17.98 19.06 17.73 18.73 54.4M
2023-05-29 17.37 19.47 17.35 18.59 70.1M
2023-05-26 16.66 17.73 16.35 17.57 55.6M
2023-05-25 17.22 17.75 16.20 16.80 49.9M
2023-05-24 16.30 16.73 16.06 16.53 31.7M
2023-05-23 17.12 17.20 16.24 16.27 37.7M
2023-05-22 17.29 17.46 16.61 17.11 36.6M
2023-05-19 17.76 18.10 17.05 17.41 57.8M
2023-05-18 17.15 18.41 16.94 18.29 77.6M
2023-05-17 16.45 17.44 16.21 17.10 55.2M
2023-05-16 17.00 17.03 16.32 16.45 32.9M
2023-05-15 16.77 17.04 16.34 16.96 33.8M
2023-05-12 16.70 17.11 16.58 16.58 31.7M
2023-05-11 17.40 17.47 16.75 16.91 37.9M
2023-05-10 17.31 17.70 16.90 17.40 49.6M
2023-05-09 18.58 19.16 17.53 17.70 74.5M
2023-05-08 19.27 19.28 17.92 18.91 83.9M
2023-05-05 23.00 23.16 19.00 19.00 98.2M
2023-05-04 23.65 24.73 22.89 23.75 97.9M
2023-04-28 21.28 24.28 21.28 23.08 104.4M
2023-04-27 24.90 25.15 20.80 21.60 138.7M
2023-04-26 23.13 25.84 22.66 25.84 124.0M
2023-04-25 21.36 23.53 20.62 21.53 102.2M
2023-04-24 21.78 22.65 20.84 21.73 80.6M
2023-04-21 19.03 21.65 18.92 21.00 95.5M
2023-04-20 18.88 19.63 18.33 19.20 79.5M
2023-04-19 17.23 19.88 16.95 18.00 88.1M
2023-04-18 16.02 17.82 16.02 17.31 75.7M
2023-04-17 16.80 16.89 15.49 15.87 68.2M
2023-04-14 16.27 17.11 15.77 16.29 80.7M
2023-04-13 15.40 16.47 15.28 15.78 75.7M
2023-04-12 13.49 16.20 13.49 15.68 74.7M
2023-04-11 13.55 13.77 13.13 13.50 21.3M
2023-04-10 14.05 14.48 13.45 13.72 32.8M
2023-04-07 13.62 13.66 13.20 13.30 17.6M
2023-04-06 12.75 14.10 12.68 13.80 27.4M
2023-04-04 13.25 13.45 12.80 12.89 13.1M
2023-04-03 13.33 13.61 13.12 13.37 14.4M
2023-03-31 13.73 14.08 13.19 13.30 18.3M
2023-03-30 13.40 13.63 12.96 13.56 14.4M
2023-03-29 13.32 13.53 13.16 13.25 7.4M
2023-03-28 13.72 13.90 13.29 13.37 12.1M
2023-03-27 13.65 14.11 13.62 13.69 18.5M
2023-03-24 13.56 13.81 13.39 13.72 14.1M
2023-03-23 13.56 13.69 13.31 13.61 19.5M
2023-03-22 12.70 13.47 12.51 13.33 17.6M
2023-03-21 12.27 12.81 12.22 12.73 10.9M
2023-03-20 11.94 12.38 11.58 12.28 14.2M
2023-03-17 12.10 12.20 11.94 12.01 5.8M
2023-03-16 12.47 12.47 11.97 12.02 6.3M
2023-03-15 12.18 12.60 12.18 12.47 6.7M
2023-03-14 12.43 12.43 11.90 12.11 5.4M
2023-03-13 12.52 12.61 12.13 12.37 8.5M
2023-03-10 12.51 12.70 12.37 12.53 6.3M
2023-03-09 12.95 13.03 12.49 12.64 7.1M
2023-03-08 12.60 13.09 12.56 12.91 8.0M
2023-03-07 12.89 12.91 12.59 12.59 6.3M
2023-03-06 12.63 13.03 12.41 12.91 9.5M
2023-03-03 12.87 12.93 12.60 12.63 7.7M
2023-03-02 13.27 13.32 12.70 12.82 12.5M
2023-03-01 13.27 13.39 13.14 13.34 7.0M
2023-02-28 13.59 13.79 13.04 13.33 9.1M
2023-02-27 13.50 13.77 13.41 13.45 6.5M
2023-02-24 13.85 13.89 13.29 13.54 13.7M
2023-02-23 13.89 14.15 13.75 13.89 8.6M
2023-02-22 13.70 14.28 13.63 13.78 12.0M
2023-02-21 14.32 14.55 13.80 14.00 15.5M
2023-02-20 13.47 14.58 13.06 14.38 24.6M
2023-02-17 13.60 14.15 13.43 13.46 19.1M
2023-02-16 15.20 15.40 13.61 13.66 32.2M
2023-02-15 13.95 14.81 13.94 14.63 22.8M
2023-02-14 13.78 14.40 13.65 13.99 15.8M
2023-02-13 13.50 13.95 13.40 13.78 17.6M
2023-02-10 13.26 13.96 13.26 13.50 15.3M
2023-02-09 13.04 13.51 12.92 13.42 12.6M
2023-02-08 12.65 13.50 12.65 13.12 15.6M
2023-02-07 12.88 12.99 12.53 12.75 11.0M
2023-02-06 12.90 13.18 12.73 12.92 12.5M
2023-02-03 13.21 13.39 12.81 13.06 11.5M
2023-02-02 13.30 13.46 13.20 13.32 6.6M
2023-02-01 13.10 13.48 12.93 13.42 12.7M
2023-01-31 12.85 13.49 12.77 13.25 17.9M
2023-01-30 13.05 13.19 12.86 12.88 11.1M
2023-01-20 12.83 12.92 12.58 12.79 9.4M
2023-01-19 12.60 12.90 12.45 12.70 10.3M
2023-01-18 12.67 12.89 12.41 12.60 10.6M
2023-01-17 12.27 12.93 12.27 12.82 19.9M
2023-01-16 12.59 12.63 12.23 12.38 15.6M
2023-01-13 12.86 13.05 12.39 12.60 22.5M
2023-01-12 11.91 13.14 11.72 12.85 48.6M
2023-01-11 11.76 12.30 11.34 11.93 47.0M
2023-01-10 10.70 10.70 10.52 10.64 5.4M
2023-01-09 10.78 10.98 10.57 10.65 10.1M
2023-01-06 10.51 10.87 10.50 10.66 11.4M
2023-01-05 10.37 10.63 10.21 10.57 12.2M
2023-01-04 10.25 10.64 10.20 10.37 8.9M
2023-01-03 9.90 10.35 9.90 10.30 12.8M