ST浩丰 sz.300419
6.84
+1.94%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.79 | 6.93 | 6.76 | 6.84 | +1.94% | 0.38 | 1.51% |
| 2026-05-21 | 6.97 | 6.98 | 6.69 | 6.71 | -3.87% | 0.52 | 2.05% |
| 2026-05-20 | 7.12 | 7.12 | 6.92 | 6.98 | -1.97% | 0.58 | 2.23% |
| 2026-05-19 | 7.13 | 7.18 | 7.08 | 7.12 | -0.14% | 0.37 | 1.41% |
| 2026-05-18 | 7.08 | 7.20 | 7.07 | 7.13 | 0.00% | 0.52 | 1.99% |
| 2026-05-15 | 7.23 | 7.37 | 7.10 | 7.13 | -1.38% | 0.74 | 2.80% |
| 2026-05-14 | 7.21 | 7.33 | 7.16 | 7.23 | +0.42% | 0.65 | 2.45% |
| 2026-05-13 | 7.23 | 7.49 | 7.20 | 7.20 | -0.55% | 1.07 | 3.96% |
| 2026-05-12 | 7.15 | 7.27 | 7.07 | 7.24 | +1.40% | 0.71 | 2.70% |
| 2026-05-11 | 7.00 | 7.28 | 7.00 | 7.14 | +2.29% | 1.15 | 4.37% |
| 2026-05-08 | 6.90 | 7.05 | 6.85 | 6.98 | +1.75% | 1.14 | 4.45% |
| 2026-05-07 | 6.84 | 7.00 | 6.68 | 6.86 | +0.73% | 1.01 | 4.00% |
| 2026-05-06 | 7.02 | 7.12 | 6.75 | 6.81 | -3.40% | 1.15 | 4.54% |
| 2026-04-30 | 6.95 | 7.11 | 6.90 | 7.05 | +0.86% | 0.86 | 3.32% |
| 2026-04-29 | 6.67 | 7.06 | 6.46 | 6.99 | +4.64% | 1.41 | 5.63% |
| 2026-04-28 | 7.11 | 7.35 | 6.49 | 6.68 | -12.11% | 2.87 | 11.26% |
| 2026-04-27 | 7.64 | 7.83 | 7.50 | 7.60 | 0.00% | 1.00 | 3.56% |
| 2026-04-24 | 7.78 | 7.79 | 7.46 | 7.60 | -2.19% | 0.91 | 3.26% |
| 2026-04-23 | 7.79 | 7.93 | 7.64 | 7.77 | +0.39% | 1.02 | 3.57% |
| 2026-04-22 | 7.30 | 7.78 | 7.30 | 7.74 | +5.16% | 1.27 | 4.54% |