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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.04 | 6.07 | 5.89 | 6.00 | -1.15% | 0.57 | 2.59% |
| 2025-12-16 | 6.18 | 6.18 | 6.04 | 6.07 | -1.94% | 0.34 | 1.51% |
| 2025-12-15 | 6.03 | 6.24 | 5.96 | 6.19 | +1.31% | 0.43 | 1.92% |
| 2025-12-12 | 6.27 | 6.27 | 6.10 | 6.11 | -1.77% | 0.39 | 1.69% |
| 2025-12-11 | 6.46 | 6.47 | 6.20 | 6.22 | -3.72% | 0.54 | 2.32% |
| 2025-12-10 | 6.40 | 6.50 | 6.27 | 6.46 | +0.94% | 0.47 | 2.00% |
| 2025-12-09 | 6.38 | 6.57 | 6.34 | 6.40 | +0.47% | 0.57 | 2.41% |
| 2025-12-08 | 6.26 | 6.45 | 6.24 | 6.37 | +1.11% | 0.52 | 2.20% |
| 2025-12-05 | 6.22 | 6.31 | 6.10 | 6.30 | +1.12% | 0.58 | 2.56% |
| 2025-12-04 | 6.44 | 6.44 | 6.18 | 6.23 | -2.96% | 0.80 | 3.47% |
| 2025-12-03 | 6.76 | 6.81 | 6.39 | 6.42 | -5.17% | 1.01 | 4.22% |
| 2025-12-02 | 6.91 | 6.93 | 6.75 | 6.77 | -2.31% | 0.52 | 2.07% |
| 2025-12-01 | 6.80 | 6.98 | 6.80 | 6.93 | +1.32% | 0.59 | 2.31% |
| 2025-11-28 | 6.73 | 6.94 | 6.67 | 6.84 | +2.24% | 0.59 | 2.35% |
| 2025-11-27 | 6.79 | 6.83 | 6.68 | 6.69 | -2.19% | 0.55 | 2.22% |
| 2025-11-26 | 6.78 | 6.94 | 6.71 | 6.84 | +0.74% | 0.54 | 2.16% |
| 2025-11-25 | 6.73 | 6.91 | 6.73 | 6.79 | +0.44% | 0.57 | 2.29% |
| 2025-11-24 | 6.71 | 6.82 | 6.59 | 6.76 | +1.50% | 0.55 | 2.22% |
| 2025-11-21 | 6.83 | 6.89 | 6.64 | 6.66 | -3.90% | 0.77 | 3.09% |
| 2025-11-20 | 6.87 | 6.99 | 6.58 | 6.93 | +0.73% | 0.96 | 3.82% |