高澜股份（300499）历史行情

以下为高澜股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	29.720	27.150	29.840	26.920	-2.760	-9.228%	1,650.24万	4.60亿	6.073%
2026-10-08	31.450	29.910	31.700	29.560	-1.500	-4.776%	15.67万	0.00亿	0.000%
2026-10-07	33.610	31.410	33.800	31.320	-2.070	-6.183%	2,098.41万	6.76亿	7.722%
2026-10-06	33.610	31.410	33.800	31.320	-2.070	-6.183%	2,098.41万	6.76亿	7.722%
2026-10-05	33.610	31.410	33.800	31.320	-2.070	-6.183%	2,098.41万	6.76亿	7.722%
2026-10-02	33.610	31.410	33.800	31.320	-2.070	-6.183%	2,098.41万	6.76亿	7.722%
2026-10-01	33.610	31.410	33.800	31.320	-2.070	-6.183%	2,098.41万	6.76亿	7.722%
2026-09-30	33.610	31.410	33.800	31.320	-2.070	-6.183%	20.98万	0.00亿	0.000%
2026-09-29	33.550	33.480	33.990	33.000	-0.020	-0.060%	11.76万	0.00亿	0.000%
2026-09-28	35.930	33.500	36.270	33.270	-2.420	-6.737%	20.30万	0.00亿	0.000%
2026-09-27	35.740	35.920	36.750	35.450	-0.100	-0.278%	1,987.39万	7.18亿	7.314%
2026-09-24	35.740	35.920	36.750	35.450	-0.100	-0.278%	19.87万	0.00亿	0.000%
2026-09-23	36.420	36.020	37.240	35.850	-0.280	-0.771%	20.41万	0.00亿	0.000%
2026-09-22	37.330	36.300	37.880	36.140	-0.740	-1.998%	28.35万	0.00亿	0.000%
2026-09-21	37.350	37.040	38.540	36.900	-0.680	-1.803%	31.97万	0.00亿	0.000%
2026-09-18	39.100	37.720	39.120	37.030	-0.540	-1.411%	34.38万	0.00亿	0.000%
2026-09-17	38.600	38.260	39.580	38.000	0.080	0.210%	37.89万	0.00亿	0.000%
2026-09-16	37.430	38.180	38.550	36.860	0.320	0.845%	36.43万	0.00亿	0.000%
2026-09-15	37.660	37.860	38.580	36.970	1.160	3.161%	41.13万	0.00亿	0.000%
2026-09-14	33.920	36.700	36.890	33.520	1.800	5.158%	39.61万	0.00亿	0.000%
2026-09-11	36.000	34.900	36.520	33.410	-1.630	-4.462%	45.16万	0.00亿	0.000%
2026-09-10	36.800	36.530	38.620	36.330	-0.290	-0.788%	53.67万	0.00亿	0.000%
2026-09-09	33.630	36.820	37.000	33.000	2.860	8.422%	52.69万	0.00亿	0.000%
2026-09-08	35.370	33.960	35.580	33.600	-1.950	-5.430%	44.77万	0.00亿	0.000%
2026-09-07	32.670	35.910	37.150	31.010	2.910	8.818%	58.12万	0.00亿	0.000%
2026-09-04	34.830	33.000	36.590	32.200	-0.840	-2.482%	49.15万	0.00亿	0.000%
2026-09-03	33.000	33.840	34.580	32.510	1.410	4.348%	44.28万	0.00亿	0.000%
2026-09-02	31.570	32.430	33.280	31.570	-0.010	-0.031%	27.72万	0.00亿	0.000%
2026-09-01	32.390	32.440	33.350	31.480	0.020	0.062%	27.25万	0.00亿	0.000%
2026-08-31	30.030	32.420	32.600	29.980	1.500	4.851%	30.29万	0.00亿	0.000%
2026-08-28	31.490	30.920	32.480	30.860	-0.580	-1.841%	32.84万	0.00亿	0.000%
2026-08-27	30.250	31.500	31.680	29.490	1.650	5.528%	35.97万	0.00亿	0.000%
2026-08-26	30.600	29.850	30.800	29.130	-0.950	-3.084%	31.03万	0.00亿	0.000%
2026-08-25	28.930	30.800	31.360	28.120	1.850	6.390%	45.01万	0.00亿	0.000%
2026-08-24	28.430	28.950	29.270	27.880	0.690	2.442%	27.21万	0.00亿	0.000%
2026-08-21	27.060	28.260	28.930	26.870	1.030	3.783%	16.50万	0.00亿	0.000%
2026-08-20	27.930	27.230	27.950	26.870	0.050	0.184%	10.39万	0.00亿	0.000%
2026-08-19	28.860	27.180	28.950	27.100	-2.420	-8.176%	16.72万	0.00亿	0.000%
2026-08-18	30.240	29.600	30.350	29.130	-0.880	-2.887%	20.26万	0.00亿	0.000%
2026-08-17	29.800	30.480	30.500	29.400	0.730	2.454%	22.66万	0.00亿	0.000%
2026-08-14	28.870	29.750	29.990	28.870	1.440	5.087%	25.25万	0.00亿	0.000%
2026-08-13	29.220	28.310	29.600	28.300	-0.420	-1.462%	17.81万	0.00亿	0.000%
2026-08-12	28.390	28.730	29.130	28.010	0.440	1.555%	16.72万	0.00亿	0.000%
2026-08-11	28.700	28.290	29.000	28.030	-0.060	-0.212%	15.83万	0.00亿	0.000%
2026-08-10	29.200	28.350	29.500	27.900	-0.750	-2.577%	16.95万	0.00亿	0.000%
2026-08-07	28.030	29.100	29.270	27.540	1.090	3.891%	24.46万	0.00亿	0.000%
2026-08-06	27.510	28.010	28.540	27.130	0.110	0.394%	19.41万	0.00亿	0.000%
2026-08-05	26.700	27.900	28.290	26.690	0.850	3.142%	21.64万	0.00亿	0.000%
2026-08-04	25.630	27.050	27.250	25.410	1.850	7.341%	20.79万	0.00亿	0.000%
2026-08-03	25.060	25.200	25.660	24.810	0.160	0.639%	12.54万	0.00亿	0.000%
2026-07-31	25.490	25.040	26.140	24.930	1.240	5.210%	19.20万	0.00亿	0.000%
2026-07-30	25.510	23.800	25.700	23.580	-2.000	-7.752%	17.46万	0.00亿	0.000%
2026-07-29	26.000	25.800	26.020	24.650	-0.130	-0.501%	14.89万	0.00亿	0.000%
2026-07-28	27.120	25.930	27.490	25.800	-2.040	-7.294%	17.40万	0.00亿	0.000%
2026-07-27	27.090	27.970	28.030	26.520	0.960	3.554%	14.80万	0.00亿	0.000%
2026-07-24	27.380	27.010	27.950	26.800	-0.790	-2.842%	12.42万	0.00亿	0.000%
2026-07-23	28.420	27.800	29.380	27.350	-0.370	-1.313%	20.73万	0.00亿	0.000%
2026-07-22	27.200	28.170	29.800	27.010	0.440	1.587%	29.32万	0.00亿	0.000%
2026-07-21	26.450	27.730	27.780	23.200	1.570	6.002%	29.84万	0.00亿	0.000%
2026-07-20	29.850	26.160	29.850	25.400	-2.470	-8.627%	26.65万	0.00亿	0.000%
2026-07-17	32.790	28.630	32.790	28.400	-4.450	-13.452%	26.51万	0.00亿	0.000%
2026-07-16	32.550	33.080	34.260	31.210	-0.130	-0.391%	19.50万	0.00亿	0.000%
2026-07-15	35.150	33.210	35.650	33.090	-2.290	-6.451%	21.55万	0.00亿	0.000%
2026-07-14	34.490	35.500	36.480	32.690	0.720	2.070%	28.16万	0.00亿	0.000%
2026-07-13	38.020	34.780	39.970	34.290	-3.820	-9.896%	32.70万	0.00亿	0.000%
2026-07-10	38.880	38.600	40.870	38.300	-0.490	-1.254%	38.70万	0.00亿	0.000%
2026-07-09	38.160	39.090	39.500	36.000	1.380	3.660%	39.53万	0.00亿	0.000%
2026-07-08	38.990	37.710	40.100	37.570	-0.770	-2.001%	35.28万	0.00亿	0.000%
2026-07-07	39.900	38.480	41.050	38.300	-1.820	-4.516%	29.98万	0.00亿	0.000%
2026-07-06	36.720	40.300	43.430	36.680	3.700	10.109%	59.95万	0.00亿	0.000%
2026-07-03	36.000	36.600	37.950	35.710	0.450	1.245%	24.15万	0.00亿	0.000%
2026-07-02	36.000	36.150	37.900	35.460	-1.100	-2.953%	24.69万	0.00亿	0.000%
2026-07-01	38.700	37.250	39.700	37.050	-1.450	-3.747%	28.96万	0.00亿	0.000%
2026-06-30	37.770	38.700	39.150	36.580	1.590	4.285%	25.97万	0.00亿	0.000%
2026-06-29	40.250	37.110	40.550	36.180	-3.050	-7.595%	36.01万	0.00亿	0.000%
2026-06-26	42.200	40.160	42.650	40.040	-2.700	-6.300%	37.39万	0.00亿	0.000%
2026-06-25	42.600	42.860	45.190	42.300	0.390	0.918%	50.68万	0.00亿	0.000%
2026-06-24	40.190	42.470	43.900	38.700	1.530	3.737%	51.84万	0.00亿	0.000%
2026-06-23	46.000	40.940	46.460	40.440	2.210	5.706%	58.80万	0.00亿	0.000%
2026-06-22	39.100	38.730	39.550	37.220	-0.130	-0.335%	30.76万	0.00亿	0.000%
2026-06-18	38.680	38.860	39.580	38.390	0.280	0.726%	21.41万	0.00亿	0.000%
2026-06-17	38.360	38.580	39.030	37.890	-0.150	-0.387%	22.12万	0.00亿	0.000%
2026-06-16	37.860	38.730	38.960	37.410	1.020	2.705%	26.19万	0.00亿	0.000%
2026-06-15	34.660	37.710	37.990	34.660	3.550	10.392%	27.82万	0.00亿	0.000%
2026-06-12	35.160	34.160	35.680	34.070	-0.240	-0.698%	17.08万	0.00亿	0.000%
2026-06-11	34.710	34.400	34.980	33.750	-0.410	-1.178%	16.47万	0.00亿	0.000%
2026-06-10	35.740	34.810	35.900	34.560	-1.280	-3.547%	19.24万	0.00亿	0.000%
2026-06-09	34.680	36.090	36.300	34.100	2.090	6.147%	25.26万	0.00亿	0.000%
2026-06-08	35.100	34.000	35.490	33.560	-2.730	-7.433%	24.92万	0.00亿	0.000%
2026-06-05	37.550	36.730	37.930	35.980	-1.520	-3.974%	25.39万	0.00亿	0.000%
2026-06-04	36.420	38.250	38.560	36.180	1.316	3.563%	28.27万	0.00亿	0.000%
2026-06-03	36.634	36.934	38.104	36.304	0.100	0.271%	27.92万	0.00亿	0.000%
2026-06-02	36.454	36.834	37.214	35.014	0.260	0.711%	24.35万	0.00亿	0.000%
2026-06-01	38.534	36.574	38.574	35.934	-1.560	-4.091%	26.35万	0.00亿	0.000%
2026-05-29	42.284	38.134	43.284	37.634	-3.810	-9.084%	40.14万	0.00亿	0.000%
2026-05-28	40.824	41.944	42.514	40.164	1.090	2.668%	29.16万	0.00亿	0.000%
2026-05-27	42.954	40.854	43.514	40.214	-2.930	-6.692%	39.70万	0.00亿	0.000%
2026-05-26	46.334	43.784	46.374	43.304	-2.480	-5.361%	37.52万	0.00亿	0.000%
2026-05-25	45.844	46.264	47.474	44.824	1.020	2.254%	44.97万	0.00亿	0.000%
2026-05-22	43.644	45.244	45.534	42.784	2.170	5.038%	36.60万	0.00亿	0.000%
2026-05-21	47.324	43.074	47.324	42.934	-4.390	-9.249%	55.28万	0.00亿	0.000%
2026-05-20	44.944	47.464	47.974	44.864	1.620	3.534%	58.52万	0.00亿	0.000%
2026-05-19	42.964	45.844	45.874	42.354	1.930	4.395%	44.24万	0.00亿	0.000%
2026-05-18	42.744	43.914	45.014	42.394	0.850	1.974%	35.20万	0.00亿	0.000%
2026-05-15	44.394	43.064	45.284	42.564	-0.470	-1.080%	38.68万	0.00亿	0.000%
2026-05-14	46.334	43.534	46.834	43.464	-2.800	-6.043%	48.96万	0.00亿	0.000%
2026-05-13	42.884	46.334	46.334	42.584	2.660	6.091%	56.70万	0.00亿	0.000%
2026-05-12	45.094	43.674	45.134	43.074	-0.630	-1.422%	31.37万	0.00亿	0.000%
2026-05-11	44.134	44.304	44.914	43.114	0.600	1.373%	42.58万	0.00亿	0.000%
2026-05-08	43.094	43.704	44.214	42.844	-0.730	-1.643%	34.84万	0.00亿	0.000%
2026-05-07	40.554	44.434	45.094	40.554	4.020	9.947%	55.41万	0.00亿	0.000%
2026-05-06	39.814	40.414	41.294	39.814	2.030	5.289%	34.68万	0.00亿	0.000%
2026-04-30	39.004	38.384	39.254	37.724	-0.550	-1.413%	22.43万	0.00亿	0.000%
2026-04-29	38.744	38.934	39.924	38.614	-0.190	-0.486%	22.29万	0.00亿	0.000%
2026-04-28	40.434	39.124	40.644	38.934	-1.400	-3.455%	22.51万	0.00亿	0.000%
2026-04-27	41.764	40.524	41.764	40.254	-0.410	-1.002%	25.85万	0.00亿	0.000%
2026-04-24	41.544	40.934	42.134	39.544	-1.400	-3.307%	36.69万	0.00亿	0.000%
2026-04-23	44.154	42.334	44.154	42.064	-1.850	-4.187%	34.54万	0.00亿	0.000%
2026-04-22	41.464	44.184	44.934	41.144	2.330	5.567%	51.11万	0.00亿	0.000%
2026-04-21	41.934	41.854	42.934	40.734	-3.050	-6.792%	57.74万	0.00亿	0.000%
2026-04-20	42.934	44.904	47.104	42.684	2.370	5.572%	55.25万	0.00亿	0.000%
2026-04-17	41.834	42.534	43.914	41.424	0.650	1.552%	41.19万	0.00亿	0.000%
2026-04-16	40.664	41.884	42.624	40.614	0.870	2.121%	30.70万	0.00亿	0.000%
2026-04-15	41.434	41.014	42.384	40.734	-0.820	-1.960%	38.36万	0.00亿	0.000%
2026-04-14	40.354	41.834	43.194	40.184	1.460	3.616%	49.31万	0.00亿	0.000%
2026-04-13	38.654	40.374	40.844	38.654	0.000	0.000%	42.93万	0.00亿	0.000%
2026-04-10	38.144	38.534	40.154	37.934	0.000	0.000%	46.71万	0.00亿	0.000%
2026-04-09	36.184	37.564	37.944	36.184	0.000	0.000%	32.94万	0.00亿	0.000%
2026-04-08	34.924	37.334	37.494	34.704	0.000	0.000%	39.03万	0.00亿	0.000%
2026-04-07	34.144	33.454	34.774	33.374	0.000	0.000%	17.45万	0.00亿	0.000%
2026-04-03	34.434	33.764	35.134	33.694	0.000	0.000%	20.74万	0.00亿	0.000%
2026-04-02	36.134	34.144	36.204	33.964	0.000	0.000%	24.35万	0.00亿	0.000%
2026-04-01	36.234	36.264	36.784	35.594	0.000	0.000%	26.30万	0.00亿	0.000%