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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.29 | 5.35 | 5.22 | 5.35 | +0.56% | 0.50 | 2.56% |
| 2025-05-23 | 5.32 | 5.51 | 5.28 | 5.32 | -0.37% | 0.71 | 3.58% |
| 2025-05-22 | 5.41 | 5.51 | 5.30 | 5.34 | -0.93% | 0.78 | 3.90% |
| 2025-05-21 | 5.25 | 5.45 | 5.20 | 5.39 | +3.26% | 0.74 | 3.74% |
| 2025-05-20 | 5.07 | 5.31 | 5.07 | 5.22 | +2.96% | 0.70 | 3.66% |
| 2025-05-19 | 4.82 | 5.07 | 4.82 | 5.07 | +5.19% | 0.70 | 3.85% |
| 2025-05-16 | 4.90 | 4.92 | 4.81 | 4.82 | -1.83% | 0.44 | 2.49% |
| 2025-05-15 | 4.90 | 5.02 | 4.88 | 4.91 | -0.20% | 0.55 | 3.03% |
| 2025-05-14 | 4.86 | 4.94 | 4.85 | 4.92 | +0.82% | 0.30 | 1.67% |
| 2025-05-13 | 4.93 | 5.01 | 4.87 | 4.88 | -0.41% | 0.52 | 2.85% |
| 2025-05-12 | 4.85 | 4.95 | 4.81 | 4.90 | +2.08% | 0.50 | 2.77% |
| 2025-05-09 | 4.80 | 5.03 | 4.79 | 4.80 | 0.00% | 0.83 | 4.59% |
| 2025-05-08 | 4.54 | 4.85 | 4.52 | 4.80 | +5.49% | 0.76 | 4.37% |
| 2025-05-07 | 4.59 | 4.62 | 4.51 | 4.55 | +1.11% | 0.49 | 2.96% |
| 2025-05-06 | 4.43 | 4.51 | 4.36 | 4.50 | +3.93% | 0.67 | 4.10% |