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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.37 | 6.54 | 6.33 | 6.50 | +2.04% | 0.83 | 3.49% |
| 2025-08-18 | 6.41 | 6.60 | 6.29 | 6.37 | -0.31% | 1.20 | 5.08% |
| 2025-08-15 | 6.18 | 6.39 | 6.17 | 6.39 | +3.40% | 0.92 | 3.99% |
| 2025-08-14 | 6.22 | 6.37 | 6.17 | 6.18 | -0.80% | 0.97 | 4.19% |
| 2025-08-13 | 6.24 | 6.30 | 6.20 | 6.23 | +0.16% | 0.69 | 3.00% |
| 2025-08-12 | 6.27 | 6.33 | 6.15 | 6.22 | -0.96% | 0.80 | 3.50% |
| 2025-08-11 | 6.23 | 6.33 | 6.22 | 6.28 | +0.64% | 0.55 | 2.40% |
| 2025-08-08 | 6.15 | 6.43 | 6.14 | 6.24 | +0.81% | 0.87 | 3.74% |
| 2025-08-07 | 6.22 | 6.26 | 6.09 | 6.19 | +0.16% | 0.76 | 3.34% |
| 2025-08-06 | 5.93 | 6.20 | 5.90 | 6.18 | +4.39% | 1.08 | 4.82% |
| 2025-08-05 | 5.84 | 5.96 | 5.84 | 5.92 | +1.02% | 0.63 | 2.92% |
| 2025-08-04 | 5.85 | 5.86 | 5.79 | 5.86 | +0.51% | 0.45 | 2.11% |
| 2025-08-01 | 5.68 | 5.85 | 5.65 | 5.83 | +2.64% | 0.74 | 3.48% |
| 2025-07-31 | 5.69 | 5.77 | 5.66 | 5.68 | 0.00% | 0.53 | 2.51% |
| 2025-07-30 | 5.66 | 5.74 | 5.63 | 5.68 | 0.00% | 0.42 | 2.00% |
| 2025-07-29 | 5.63 | 5.71 | 5.63 | 5.68 | +0.35% | 0.49 | 2.35% |
| 2025-07-28 | 5.57 | 5.66 | 5.56 | 5.66 | +1.62% | 0.45 | 2.17% |
| 2025-07-25 | 5.60 | 5.61 | 5.52 | 5.57 | -0.89% | 0.50 | 2.44% |
| 2025-07-24 | 5.60 | 5.65 | 5.58 | 5.62 | +0.36% | 0.34 | 1.67% |
| 2025-07-23 | 5.58 | 5.64 | 5.53 | 5.60 | 0.00% | 0.38 | 1.84% |