高澜股份

sz300499 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

27.41

涨跌幅

-3.82%

成交量

10,285,600 股

成交额

286,159,552 元

换手率

3.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	28.24	27.41	28.40	27.40	-3.82%	10,285,600	286,159,552	3.79
2026-10-13	27.01	28.50	29.10	26.23	+2.30%	20,117,500	560,179,712	7.40
2026-10-12	28.43	27.86	28.59	27.63	-2.86%	13,306,600	373,538,304	4.90
2026-10-09	29.72	28.68	29.84	26.92	-4.11%	25,911,400	725,981,120	9.54
2026-10-08	31.45	29.91	31.70	29.56	-4.78%	15,673,200	477,721,216	5.77
2026-09-30	33.61	31.41	33.80	31.32	-6.18%	20,984,000	676,158,208	7.72
2026-09-29	33.55	33.48	33.99	33.00	-0.06%	11,757,000	394,108,064	4.33
2026-09-28	35.93	33.50	36.27	33.27	-6.74%	20,304,600	691,932,032	7.47
2026-09-24	35.74	35.92	36.75	35.45	-0.28%	19,873,800	717,768,256	7.31
2026-09-23	36.42	36.02	37.24	35.85	-0.77%	20,409,800	743,137,024	7.51
2026-09-22	37.33	36.30	37.88	36.14	-2.00%	28,349,700	1,041,814,208	10.43
2026-09-21	37.35	37.04	38.54	36.90	-1.80%	31,969,000	1,201,648,512	11.76
2026-09-18	39.10	37.72	39.12	37.03	-1.41%	34,375,100	1,302,717,824	12.65
2026-09-17	38.60	38.26	39.58	38.00	+0.21%	37,887,800	1,469,807,744	13.94
2026-09-16	37.43	38.18	38.55	36.86	+0.85%	36,433,300	1,371,655,680	13.41
2026-09-15	37.66	37.86	38.58	36.97	+3.16%	41,126,500	1,561,012,352	15.13
2026-09-14	33.92	36.70	36.89	33.52	+5.16%	39,610,900	1,411,341,824	14.58
2026-09-11	36.00	34.90	36.52	33.41	-4.46%	45,163,100	1,564,579,840	16.62
2026-09-10	36.80	36.53	38.62	36.33	-0.79%	53,664,900	2,015,983,360	19.75
2026-09-09	33.63	36.82	37.00	33.00	+8.42%	52,685,200	1,832,561,024	19.39
2026-09-08	35.37	33.96	35.58	33.60	-5.43%	44,767,100	1,529,810,688	16.47
2026-09-07	32.67	35.91	37.15	31.01	+8.82%	58,123,600	2,013,986,688	21.39
2026-09-04	34.83	33.00	36.59	32.20	-2.48%	49,149,700	1,683,845,248	18.09
2026-09-03	33.00	33.84	34.58	32.51	+4.35%	44,284,300	1,485,390,848	16.30
2026-09-02	31.57	32.43	33.28	31.57	-0.03%	27,722,300	906,780,096	10.20
2026-09-01	32.39	32.44	33.35	31.48	+0.06%	27,245,500	879,362,240	10.03
2026-08-31	30.03	32.42	32.60	29.98	+4.85%	30,291,500	968,641,664	11.15
2026-08-28	31.49	30.92	32.48	30.86	-1.84%	32,836,800	1,041,722,752	12.08
2026-08-27	30.25	31.50	31.68	29.49	+5.53%	35,966,300	1,112,163,584	13.24
2026-08-26	30.60	29.85	30.80	29.13	-3.08%	31,025,200	926,598,656	11.42

需要全历史数据与程序化访问？查看高澜股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300499 获取全部历史日线。