高澜股份(300499)股票信息
| 股票代码 | 300499 |
| 股票名称 | 高澜股份 |
| 最新价/元 | 13.48 |
| 涨跌额/元 | 1.47 |
| 涨跌幅/% | 12.24 |
| 买入/元 | 13.48 |
| 卖出/元 | 13.49 |
| 昨收/元 | 12.01 |
| 今开/元 | 14.30 |
| 最高/元 | 14.30 |
| 最低/元 | 12.32 |
| 成交量/手 | 445810.90 |
| 成交额/万 | 59532.77 |
| 股净值/元 | -134.80 |
| 市净率 | 2.94 |
| 总市值/万 | 411475.06 |
| 流通值/万 | 365858.53 |
| 换手率/% | 16.43 |
| 入市日期 | 2016-02-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
高澜股份(300499)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.30 | 13.48 | 1.47 | 12.24 | 445810.90 | 59532.77 | 16.43 |
| 2024-09-30 | 11.00 | 12.01 | 1.47 | 13.95 | 321175.85 | 36926.63 | 11.83 |
| 2024-09-27 | 9.96 | 10.54 | 0.74 | 7.55 | 185535.75 | 19118.52 | 6.84 |
| 2024-09-26 | 9.59 | 9.80 | 0.18 | 1.87 | 83151.50 | 8062.57 | 3.06 |
| 2024-09-25 | 9.66 | 9.62 | 0.07 | 0.73 | 91584.00 | 8905.16 | 3.37 |
| 2024-09-24 | 9.26 | 9.55 | 0.36 | 3.92 | 85069.89 | 8011.39 | 3.13 |
| 2024-09-23 | 9.05 | 9.19 | 0.10 | 1.10 | 51585.87 | 4751.09 | 1.90 |
| 2024-09-20 | 9.28 | 9.09 | -0.17 | -1.84 | 58126.00 | 5315.60 | 2.14 |
| 2024-09-19 | 9.32 | 9.26 | 0.03 | 0.33 | 75042.37 | 6931.32 | 2.76 |
| 2024-09-18 | 9.56 | 9.23 | -0.33 | -3.45 | 68350.00 | 6358.90 | 2.52 |
| 2024-09-13 | 9.93 | 9.56 | -0.37 | -3.73 | 73698.00 | 7090.75 | 2.73 |
| 2024-09-12 | 10.08 | 9.93 | -0.13 | -1.29 | 34142.50 | 3430.57 | 1.27 |
| 2024-09-11 | 10.17 | 10.06 | -0.11 | -1.08 | 28311.00 | 2860.45 | 1.05 |
| 2024-09-10 | 10.04 | 10.17 | 0.13 | 1.30 | 45297.38 | 4553.55 | 1.68 |
| 2024-09-09 | 10.12 | 10.04 | 0.02 | 0.20 | 41079.00 | 4114.39 | 1.52 |
| 2024-09-06 | 10.39 | 10.02 | -0.21 | -2.05 | 52123.00 | 5283.15 | 1.93 |
| 2024-09-05 | 10.16 | 10.23 | 0.08 | 0.79 | 34204.00 | 3491.26 | 1.27 |
| 2024-09-04 | 10.20 | 10.15 | -0.18 | -1.74 | 37588.00 | 3815.92 | 1.39 |
| 2024-09-03 | 10.20 | 10.33 | 0.05 | 0.49 | 44174.00 | 4529.29 | 1.64 |
| 2024-09-02 | 10.35 | 10.28 | -0.13 | -1.25 | 57811.97 | 6033.52 | 2.14 |
| 2024-08-30 | 10.55 | 10.41 | 0.06 | 0.58 | 87813.00 | 9293.31 | 3.26 |
| 2024-08-29 | 10.02 | 10.35 | 0.29 | 2.88 | 59169.25 | 6062.50 | 2.19 |
| 2024-08-28 | 10.00 | 10.06 | -0.01 | -0.10 | 39527.77 | 3980.82 | 1.47 |
| 2024-08-27 | 10.30 | 10.07 | -0.31 | -2.99 | 55423.25 | 5608.43 | 2.05 |
| 2024-08-26 | 9.97 | 10.38 | 0.39 | 3.90 | 88829.58 | 9151.21 | 3.29 |
| 2024-08-23 | 10.40 | 9.99 | -0.79 | -7.33 | 142113.72 | 14361.57 | 5.27 |
| 2024-08-22 | 10.65 | 10.78 | 0.00 | 0.00 | 52364.00 | 5675.62 | 1.94 |
| 2024-08-21 | 10.84 | 10.78 | -0.11 | -1.01 | 49378.83 | 5341.82 | 1.83 |
| 2024-08-20 | 10.92 | 10.89 | 0.01 | 0.09 | 53644.50 | 5832.92 | 1.99 |
| 2024-08-19 | 11.30 | 10.88 | -0.53 | -4.65 | 112407.40 | 12423.97 | 4.17 |
| 2024-08-16 | 11.18 | 11.41 | 0.16 | 1.42 | 126132.18 | 14403.92 | 4.68 |
| 2024-08-15 | 10.93 | 11.25 | 0.22 | 2.00 | 120037.24 | 13349.04 | 4.46 |
| 2024-08-14 | 10.94 | 11.03 | 0.19 | 1.75 | 108312.51 | 11953.52 | 4.02 |
| 2024-08-13 | 10.70 | 10.84 | 0.09 | 0.84 | 64776.85 | 6942.22 | 2.41 |
| 2024-08-12 | 10.64 | 10.75 | 0.16 | 1.51 | 113009.00 | 12301.47 | 4.20 |
| 2024-08-09 | 10.82 | 10.59 | -0.04 | -0.38 | 35321.97 | 3766.06 | 1.31 |
| 2024-08-08 | 10.81 | 10.63 | -0.24 | -2.21 | 63532.00 | 6744.36 | 2.36 |
| 2024-08-07 | 10.86 | 10.87 | 0.00 | 0.00 | 57901.00 | 6364.92 | 2.15 |
| 2024-08-06 | 10.74 | 10.87 | 0.33 | 3.13 | 69520.60 | 7531.51 | 2.58 |
| 2024-08-05 | 11.08 | 10.54 | -0.72 | -6.39 | 125129.77 | 13568.43 | 4.65 |
| 2024-08-02 | 11.72 | 11.26 | -0.70 | -5.85 | 161273.24 | 18554.28 | 5.99 |
| 2024-08-01 | 11.59 | 11.96 | 0.37 | 3.19 | 181192.31 | 21568.62 | 6.73 |
| 2024-07-31 | 11.22 | 11.59 | 0.34 | 3.02 | 113337.83 | 12942.31 | 4.21 |
| 2024-07-30 | 11.50 | 11.25 | -0.27 | -2.34 | 109683.00 | 12347.54 | 4.07 |
| 2024-07-29 | 11.36 | 11.52 | -0.03 | -0.26 | 122007.00 | 13997.23 | 4.53 |
| 2024-07-26 | 11.83 | 11.55 | -0.45 | -3.75 | 216722.48 | 25131.35 | 8.05 |
| 2024-07-25 | 11.70 | 12.00 | -0.20 | -1.64 | 227834.95 | 27212.89 | 8.46 |
| 2024-07-24 | 11.53 | 12.20 | 1.02 | 9.12 | 373493.80 | 45582.42 | 13.87 |
| 2024-07-23 | 10.80 | 11.18 | 0.29 | 2.66 | 199452.00 | 22524.67 | 7.41 |
| 2024-07-22 | 10.46 | 10.89 | 0.36 | 3.42 | 81353.00 | 8744.32 | 3.02 |
| 2024-07-19 | 10.29 | 10.53 | 0.23 | 2.23 | 56678.61 | 5928.22 | 2.11 |
| 2024-07-18 | 10.33 | 10.30 | -0.18 | -1.72 | 69760.00 | 7081.50 | 2.59 |
| 2024-07-17 | 10.56 | 10.48 | -0.09 | -0.85 | 85826.25 | 9121.69 | 3.19 |
| 2024-07-16 | 10.50 | 10.57 | 0.03 | 0.29 | 38839.00 | 4065.31 | 1.44 |
| 2024-07-15 | 10.60 | 10.54 | -0.16 | -1.50 | 35873.00 | 3780.50 | 1.33 |
| 2024-07-12 | 10.64 | 10.70 | 0.00 | 0.00 | 41310.64 | 4418.63 | 1.53 |
| 2024-07-11 | 10.68 | 10.70 | 0.27 | 2.59 | 56467.25 | 6039.02 | 2.10 |
| 2024-07-10 | 10.50 | 10.43 | -0.07 | -0.67 | 41022.00 | 4315.67 | 1.52 |
| 2024-07-09 | 10.11 | 10.50 | 0.45 | 4.48 | 66943.00 | 6874.83 | 2.49 |
| 2024-07-08 | 10.29 | 10.05 | -0.24 | -2.33 | 39569.25 | 4003.95 | 1.47 |
| 2024-07-05 | 10.10 | 10.29 | 0.16 | 1.58 | 46680.00 | 4759.91 | 1.73 |
| 2024-07-04 | 10.40 | 10.13 | -0.32 | -3.06 | 49263.64 | 5068.76 | 1.83 |
| 2024-07-03 | 10.73 | 10.45 | -0.28 | -2.61 | 49305.00 | 5188.56 | 1.83 |
| 2024-07-02 | 10.79 | 10.73 | -0.10 | -0.92 | 42166.14 | 4545.07 | 1.57 |
| 2024-07-01 | 10.80 | 10.83 | -0.01 | -0.09 | 59054.39 | 6348.09 | 2.19 |
| 2024-06-28 | 10.62 | 10.84 | 0.19 | 1.78 | 74597.57 | 8125.55 | 2.77 |
| 2024-06-27 | 10.92 | 10.65 | -0.32 | -2.92 | 69351.00 | 7560.14 | 2.58 |
| 2024-06-26 | 10.35 | 10.97 | 0.54 | 5.18 | 75629.25 | 8074.73 | 2.81 |
| 2024-06-25 | 10.51 | 10.43 | -0.11 | -1.04 | 70716.50 | 7424.22 | 2.63 |
| 2024-06-24 | 10.89 | 10.54 | -0.58 | -5.22 | 81841.46 | 8762.77 | 3.04 |
| 2024-06-21 | 11.14 | 11.12 | -0.08 | -0.71 | 83551.57 | 9315.73 | 3.10 |
| 2024-06-20 | 11.78 | 11.20 | -0.62 | -5.25 | 104350.67 | 11947.53 | 3.88 |
| 2024-06-19 | 12.06 | 11.82 | -0.13 | -1.09 | 63256.00 | 7550.16 | 2.35 |
| 2024-06-18 | 11.61 | 11.95 | 0.25 | 2.14 | 71818.65 | 8526.21 | 2.67 |
| 2024-06-17 | 11.76 | 11.70 | -0.15 | -1.27 | 83249.00 | 9828.56 | 3.09 |
| 2024-06-14 | 11.33 | 11.85 | 0.48 | 4.22 | 127222.51 | 14873.28 | 4.72 |
| 2024-06-13 | 11.35 | 11.37 | 0.00 | 0.00 | 72858.75 | 8295.23 | 2.71 |
| 2024-06-12 | 11.00 | 11.37 | 0.37 | 3.36 | 103311.84 | 11766.31 | 3.84 |
| 2024-06-11 | 10.76 | 11.00 | 0.26 | 2.42 | 79671.00 | 8569.97 | 2.96 |
| 2024-06-07 | 10.55 | 10.74 | 0.30 | 2.87 | 70761.26 | 7577.78 | 2.63 |
| 2024-06-06 | 11.01 | 10.44 | -0.57 | -5.18 | 134711.48 | 14301.26 | 5.00 |
| 2024-06-05 | 11.24 | 11.01 | -0.34 | -3.00 | 83181.00 | 9256.90 | 3.09 |
| 2024-06-04 | 11.86 | 11.35 | -0.49 | -4.14 | 129429.39 | 14655.49 | 4.81 |
| 2024-06-03 | 12.00 | 11.84 | -0.19 | -1.58 | 100669.98 | 11962.35 | 3.74 |
| 2024-05-31 | 12.21 | 12.03 | -0.18 | -1.47 | 126590.89 | 15466.77 | 4.70 |
| 2024-05-30 | 12.59 | 12.21 | -0.58 | -4.54 | 134445.56 | 16675.09 | 4.99 |
| 2024-05-29 | 12.69 | 12.79 | 0.09 | 0.71 | 152147.07 | 19592.43 | 5.65 |
| 2024-05-28 | 12.95 | 12.70 | -0.49 | -3.72 | 184045.28 | 23658.36 | 6.84 |
| 2024-05-27 | 12.60 | 13.19 | 0.51 | 4.02 | 301900.81 | 38730.51 | 11.21 |
| 2024-05-24 | 11.78 | 12.68 | 0.68 | 5.67 | 262695.44 | 32766.16 | 9.76 |
| 2024-05-23 | 12.19 | 12.00 | -0.11 | -0.91 | 132937.51 | 16210.90 | 4.94 |
| 2024-05-22 | 11.80 | 12.11 | 0.27 | 2.28 | 110053.74 | 13250.18 | 4.09 |
| 2024-05-21 | 11.99 | 11.84 | -0.15 | -1.25 | 68137.88 | 8137.95 | 2.53 |
| 2024-05-20 | 12.03 | 11.99 | 0.00 | 0.00 | 61076.50 | 7285.59 | 2.27 |
| 2024-05-17 | 11.74 | 11.99 | 0.10 | 0.84 | 82304.00 | 9790.72 | 3.06 |
| 2024-05-16 | 11.90 | 11.89 | 0.11 | 0.93 | 97032.75 | 11638.61 | 3.60 |
| 2024-05-15 | 11.72 | 11.78 | 0.07 | 0.60 | 118735.69 | 14097.84 | 4.41 |
| 2024-05-14 | 11.90 | 11.71 | -0.09 | -0.76 | 57183.80 | 6763.13 | 2.12 |
| 2024-05-13 | 11.72 | 11.80 | -0.07 | -0.59 | 88753.30 | 10546.18 | 3.30 |
| 2024-05-10 | 12.19 | 11.87 | -0.25 | -2.06 | 53135.00 | 6330.70 | 1.97 |
日K线
周K线
月K线
