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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.46 | 6.77 | 6.36 | 6.67 | +2.93% | 1.08 | 4.51% |
| 2026-01-15 | 6.48 | 6.59 | 6.43 | 6.48 | -0.77% | 0.54 | 2.27% |
| 2026-01-14 | 6.47 | 6.63 | 6.40 | 6.53 | +1.08% | 0.78 | 3.27% |
| 2026-01-13 | 6.61 | 6.67 | 6.46 | 6.46 | -2.56% | 0.67 | 2.77% |
| 2026-01-12 | 6.55 | 6.72 | 6.52 | 6.63 | +0.30% | 0.85 | 3.49% |
| 2026-01-09 | 6.41 | 6.68 | 6.38 | 6.61 | +2.96% | 0.78 | 3.21% |
| 2026-01-08 | 6.35 | 6.43 | 6.33 | 6.42 | +0.63% | 0.43 | 1.83% |
| 2026-01-07 | 6.35 | 6.43 | 6.31 | 6.38 | 0.00% | 0.46 | 1.98% |
| 2026-01-06 | 6.42 | 6.45 | 6.32 | 6.38 | 0.00% | 0.55 | 2.35% |
| 2026-01-05 | 6.30 | 6.45 | 6.22 | 6.38 | +1.27% | 0.64 | 2.72% |
| 2025-12-31 | 6.14 | 6.33 | 6.10 | 6.30 | +2.61% | 0.55 | 2.40% |
| 2025-12-30 | 6.11 | 6.25 | 6.09 | 6.14 | +0.49% | 0.40 | 1.79% |
| 2025-12-29 | 6.15 | 6.20 | 6.05 | 6.11 | -1.61% | 0.42 | 1.87% |
| 2025-12-26 | 6.31 | 6.36 | 6.17 | 6.21 | -2.05% | 0.61 | 2.64% |
| 2025-12-25 | 6.01 | 6.47 | 6.01 | 6.34 | +5.14% | 1.04 | 4.49% |
| 2025-12-24 | 5.94 | 6.04 | 5.89 | 6.03 | +1.17% | 0.41 | 1.86% |
| 2025-12-23 | 6.05 | 6.07 | 5.91 | 5.96 | -1.49% | 0.60 | 2.75% |
| 2025-12-22 | 6.13 | 6.19 | 6.03 | 6.05 | -1.47% | 0.55 | 2.44% |
| 2025-12-19 | 6.08 | 6.15 | 6.05 | 6.14 | +1.32% | 0.38 | 1.69% |
| 2025-12-18 | 5.98 | 6.15 | 5.96 | 6.06 | +1.00% | 0.37 | 1.65% |