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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.11 | 7.19 | 7.07 | 7.09 | -0.42% | 0.31 | 1.20% |
| 2026-02-12 | 7.17 | 7.22 | 7.09 | 7.12 | -1.11% | 0.38 | 1.43% |
| 2026-02-11 | 7.15 | 7.27 | 7.12 | 7.20 | +0.42% | 0.46 | 1.72% |
| 2026-02-10 | 7.04 | 7.17 | 7.00 | 7.17 | +1.56% | 0.47 | 1.82% |
| 2026-02-09 | 6.89 | 7.06 | 6.89 | 7.06 | +3.07% | 0.44 | 1.71% |
| 2026-02-06 | 6.78 | 6.92 | 6.70 | 6.85 | +1.18% | 0.38 | 1.51% |
| 2026-02-05 | 6.74 | 6.84 | 6.70 | 6.77 | 0.00% | 0.34 | 1.35% |
| 2026-02-04 | 6.90 | 6.92 | 6.71 | 6.77 | -1.74% | 0.51 | 2.04% |
| 2026-02-03 | 6.88 | 6.97 | 6.82 | 6.89 | 0.00% | 0.41 | 1.63% |
| 2026-02-02 | 6.85 | 6.99 | 6.80 | 6.89 | +1.32% | 0.51 | 2.03% |
| 2026-01-30 | 6.73 | 6.88 | 6.61 | 6.80 | -4.23% | 1.26 | 5.07% |
| 2026-01-29 | 7.15 | 7.34 | 7.08 | 7.10 | -1.25% | 0.84 | 3.16% |
| 2026-01-28 | 7.16 | 7.26 | 7.01 | 7.19 | +0.42% | 0.79 | 3.00% |
| 2026-01-27 | 7.13 | 7.25 | 6.99 | 7.16 | +0.14% | 0.83 | 3.18% |
| 2026-01-26 | 6.89 | 7.22 | 6.84 | 7.15 | +3.92% | 1.33 | 5.08% |
| 2026-01-23 | 6.74 | 6.88 | 6.70 | 6.88 | +1.78% | 0.57 | 2.28% |
| 2026-01-22 | 6.61 | 6.77 | 6.60 | 6.76 | +2.42% | 0.59 | 2.41% |
| 2026-01-21 | 6.61 | 6.65 | 6.59 | 6.60 | -0.60% | 0.44 | 1.81% |
| 2026-01-20 | 6.70 | 6.76 | 6.57 | 6.64 | -1.34% | 0.69 | 2.81% |
| 2026-01-19 | 6.61 | 6.84 | 6.61 | 6.73 | +0.90% | 0.74 | 2.97% |