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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.30 | 7.43 | 7.01 | 7.11 | -2.47% | 0.87 | 3.28% |
| 2026-03-20 | 7.61 | 7.74 | 7.28 | 7.29 | -4.83% | 0.95 | 3.48% |
| 2026-03-19 | 7.74 | 7.82 | 7.66 | 7.66 | -1.79% | 0.56 | 1.96% |
| 2026-03-18 | 7.66 | 7.87 | 7.66 | 7.80 | +1.04% | 0.58 | 2.04% |
| 2026-03-17 | 7.85 | 8.05 | 7.70 | 7.72 | -1.91% | 1.08 | 3.73% |
| 2026-03-16 | 7.65 | 7.89 | 7.45 | 7.87 | +2.74% | 0.90 | 3.13% |
| 2026-03-13 | 7.51 | 7.78 | 7.51 | 7.66 | +2.00% | 0.96 | 3.41% |
| 2026-03-12 | 7.61 | 7.84 | 7.50 | 7.51 | -1.05% | 1.32 | 4.71% |
| 2026-03-11 | 7.30 | 7.63 | 7.25 | 7.59 | +4.12% | 1.35 | 4.88% |
| 2026-03-10 | 7.19 | 7.48 | 7.07 | 7.29 | +2.10% | 1.54 | 5.71% |
| 2026-03-09 | 6.61 | 7.24 | 6.57 | 7.14 | +8.02% | 1.38 | 5.39% |
| 2026-03-06 | 6.57 | 6.65 | 6.52 | 6.61 | +1.07% | 0.28 | 1.14% |
| 2026-03-05 | 6.52 | 6.70 | 6.50 | 6.54 | +0.93% | 0.37 | 1.50% |
| 2026-03-04 | 6.32 | 6.55 | 6.21 | 6.48 | +1.73% | 0.41 | 1.73% |
| 2026-03-03 | 6.76 | 6.77 | 6.35 | 6.37 | -5.63% | 0.61 | 2.51% |
| 2026-03-02 | 6.91 | 6.91 | 6.74 | 6.75 | -3.43% | 0.53 | 2.13% |
| 2026-02-27 | 6.92 | 7.00 | 6.91 | 6.99 | +0.43% | 0.30 | 1.19% |
| 2026-02-26 | 7.03 | 7.16 | 6.94 | 6.96 | -1.00% | 0.44 | 1.70% |
| 2026-02-25 | 7.00 | 7.08 | 6.98 | 7.03 | +0.57% | 0.31 | 1.20% |
| 2026-02-24 | 7.10 | 7.16 | 6.98 | 6.99 | -1.41% | 0.46 | 1.79% |