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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.73 | 5.73 | 5.54 | 5.60 | -2.27% | 0.82 | 3.98% |
| 2025-07-21 | 5.70 | 5.79 | 5.69 | 5.73 | +0.17% | 0.57 | 2.70% |
| 2025-07-18 | 5.72 | 5.79 | 5.67 | 5.72 | 0.00% | 0.40 | 1.88% |
| 2025-07-17 | 5.73 | 5.76 | 5.68 | 5.72 | 0.00% | 0.38 | 1.79% |
| 2025-07-16 | 5.64 | 5.74 | 5.62 | 5.72 | +1.42% | 0.48 | 2.29% |
| 2025-07-15 | 5.77 | 5.77 | 5.52 | 5.64 | -2.08% | 0.61 | 2.96% |
| 2025-07-14 | 5.80 | 5.80 | 5.68 | 5.76 | -0.35% | 0.44 | 2.10% |
| 2025-07-11 | 5.86 | 5.93 | 5.73 | 5.78 | -1.53% | 0.87 | 4.09% |
| 2025-07-10 | 5.78 | 5.92 | 5.73 | 5.87 | +0.86% | 0.76 | 3.52% |
| 2025-07-09 | 5.76 | 5.93 | 5.66 | 5.82 | +0.52% | 1.12 | 5.26% |
| 2025-07-08 | 5.77 | 5.92 | 5.74 | 5.79 | +0.17% | 1.04 | 4.87% |
| 2025-07-07 | 5.74 | 5.79 | 5.60 | 5.78 | +0.70% | 0.52 | 2.46% |
| 2025-07-04 | 5.74 | 5.85 | 5.68 | 5.74 | -0.69% | 0.61 | 2.87% |
| 2025-07-03 | 5.82 | 5.89 | 5.73 | 5.78 | -1.20% | 0.60 | 2.80% |
| 2025-07-02 | 5.80 | 5.99 | 5.78 | 5.85 | +0.34% | 0.84 | 3.88% |
| 2025-07-01 | 5.79 | 5.85 | 5.66 | 5.83 | +1.04% | 0.81 | 3.84% |
| 2025-06-30 | 5.77 | 5.82 | 5.73 | 5.77 | +0.17% | 0.55 | 2.58% |
| 2025-06-27 | 5.64 | 5.78 | 5.61 | 5.76 | +2.31% | 0.59 | 2.81% |
| 2025-06-26 | 5.58 | 5.69 | 5.51 | 5.63 | +0.72% | 0.62 | 3.00% |
| 2025-06-25 | 5.55 | 5.62 | 5.53 | 5.59 | 0.00% | 0.54 | 2.64% |