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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.47 | 5.62 | 5.47 | 5.59 | +2.57% | 0.67 | 3.30% |
| 2025-06-23 | 5.38 | 5.47 | 5.22 | 5.45 | 0.00% | 0.73 | 3.73% |
| 2025-06-20 | 5.49 | 5.54 | 5.40 | 5.45 | -0.18% | 0.34 | 1.67% |
| 2025-06-19 | 5.69 | 5.82 | 5.44 | 5.46 | -4.55% | 0.79 | 3.86% |
| 2025-06-18 | 5.89 | 5.94 | 5.69 | 5.72 | -2.89% | 0.64 | 3.00% |
| 2025-06-17 | 5.87 | 5.92 | 5.80 | 5.89 | +0.68% | 0.63 | 2.94% |
| 2025-06-16 | 5.70 | 5.87 | 5.66 | 5.85 | +2.27% | 0.61 | 2.84% |
| 2025-06-13 | 5.91 | 6.01 | 5.69 | 5.72 | -3.21% | 0.95 | 4.42% |
| 2025-06-12 | 5.94 | 5.97 | 5.86 | 5.91 | -0.34% | 0.74 | 3.39% |
| 2025-06-11 | 5.71 | 5.96 | 5.71 | 5.93 | +4.22% | 1.04 | 4.79% |
| 2025-06-10 | 5.76 | 5.91 | 5.65 | 5.69 | -2.23% | 1.10 | 5.18% |
| 2025-06-09 | 5.52 | 5.87 | 5.48 | 5.82 | +6.79% | 1.39 | 6.58% |
| 2025-06-06 | 5.30 | 5.52 | 5.26 | 5.45 | +2.83% | 1.07 | 5.36% |
| 2025-06-05 | 5.27 | 5.38 | 5.26 | 5.30 | +0.38% | 0.48 | 2.46% |
| 2025-06-04 | 5.25 | 5.35 | 5.24 | 5.28 | +1.93% | 0.80 | 4.12% |
| 2025-06-03 | 5.20 | 5.26 | 5.10 | 5.18 | +0.19% | 0.58 | 3.07% |
| 2025-05-30 | 5.45 | 5.50 | 5.12 | 5.17 | -5.48% | 1.17 | 6.02% |
| 2025-05-29 | 5.32 | 5.50 | 5.31 | 5.47 | +2.63% | 0.58 | 2.92% |
| 2025-05-28 | 5.34 | 5.38 | 5.26 | 5.33 | +0.19% | 0.35 | 1.77% |
| 2025-05-27 | 5.36 | 5.49 | 5.28 | 5.32 | -0.56% | 0.50 | 2.53% |