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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.19 | 7.52 | 7.08 | 7.36 | +2.51% | 0.92 | 3.41% |
| 2026-04-20 | 7.37 | 7.37 | 7.13 | 7.18 | -2.31% | 0.67 | 2.51% |
| 2026-04-17 | 7.38 | 7.41 | 7.25 | 7.35 | -0.27% | 0.51 | 1.90% |
| 2026-04-16 | 7.34 | 7.41 | 7.27 | 7.37 | +1.10% | 0.35 | 1.29% |
| 2026-04-15 | 7.43 | 7.44 | 7.24 | 7.29 | -1.35% | 0.46 | 1.69% |
| 2026-04-14 | 7.39 | 7.51 | 7.29 | 7.39 | +0.41% | 0.46 | 1.70% |
| 2026-04-13 | 7.44 | 7.52 | 7.34 | 7.36 | -0.41% | 0.65 | 2.36% |
| 2026-04-10 | 7.08 | 7.44 | 7.08 | 7.39 | +4.23% | 0.63 | 2.33% |
| 2026-04-09 | 7.20 | 7.20 | 7.06 | 7.09 | -2.48% | 0.48 | 1.84% |
| 2026-04-08 | 7.14 | 7.30 | 7.14 | 7.27 | +2.83% | 0.43 | 1.62% |
| 2026-04-07 | 7.08 | 7.19 | 6.81 | 7.07 | -0.28% | 0.34 | 1.31% |
| 2026-04-03 | 7.16 | 7.24 | 7.05 | 7.09 | -1.12% | 0.32 | 1.22% |
| 2026-04-02 | 7.38 | 7.43 | 7.15 | 7.17 | -2.98% | 0.48 | 1.81% |
| 2026-04-01 | 7.25 | 7.39 | 7.16 | 7.39 | +2.92% | 0.42 | 1.58% |
| 2026-03-31 | 7.26 | 7.38 | 7.16 | 7.18 | -1.10% | 0.39 | 1.46% |
| 2026-03-30 | 7.28 | 7.33 | 7.17 | 7.26 | -1.36% | 0.42 | 1.59% |
| 2026-03-27 | 7.35 | 7.42 | 7.33 | 7.36 | -0.54% | 0.43 | 1.59% |
| 2026-03-26 | 7.49 | 7.52 | 7.33 | 7.40 | -1.07% | 0.35 | 1.30% |
| 2026-03-25 | 7.54 | 7.63 | 7.41 | 7.48 | +0.27% | 0.51 | 1.83% |
| 2026-03-24 | 7.21 | 7.46 | 7.13 | 7.46 | +4.92% | 0.64 | 2.39% |