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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.94 | 7.04 | 6.82 | 6.88 | -0.58% | 0.91 | 3.55% |
| 2025-11-18 | 6.98 | 6.99 | 6.83 | 6.92 | -1.42% | 1.03 | 4.06% |
| 2025-11-17 | 7.06 | 7.12 | 6.81 | 7.02 | -0.57% | 1.47 | 5.72% |
| 2025-11-14 | 7.32 | 7.34 | 7.06 | 7.06 | -6.12% | 2.25 | 8.48% |
| 2025-11-13 | 7.73 | 7.80 | 7.45 | 7.52 | -3.09% | 1.95 | 7.01% |
| 2025-11-12 | 7.80 | 7.88 | 7.67 | 7.76 | -1.40% | 0.88 | 3.08% |
| 2025-11-11 | 7.65 | 7.92 | 7.62 | 7.87 | +2.61% | 1.14 | 3.95% |
| 2025-11-10 | 7.56 | 7.71 | 7.47 | 7.67 | -1.67% | 1.01 | 3.60% |
| 2025-11-07 | 7.71 | 7.85 | 7.61 | 7.80 | -0.76% | 0.91 | 3.19% |
| 2025-11-06 | 7.74 | 7.86 | 7.59 | 7.86 | +0.64% | 1.15 | 4.04% |
| 2025-11-05 | 7.92 | 7.96 | 7.74 | 7.81 | -2.86% | 1.48 | 5.12% |
| 2025-11-04 | 7.90 | 8.05 | 7.77 | 8.04 | +2.68% | 1.59 | 5.46% |
| 2025-11-03 | 8.05 | 8.37 | 7.73 | 7.83 | -1.88% | 2.62 | 8.83% |
| 2025-10-31 | 7.55 | 8.07 | 7.55 | 7.98 | +5.56% | 2.12 | 7.33% |
| 2025-10-30 | 7.40 | 7.76 | 7.38 | 7.56 | +1.48% | 1.92 | 6.84% |
| 2025-10-29 | 7.18 | 7.48 | 7.16 | 7.45 | +4.20% | 1.86 | 6.85% |
| 2025-10-28 | 6.95 | 7.15 | 6.92 | 7.15 | +2.88% | 1.10 | 4.23% |
| 2025-10-27 | 6.97 | 7.02 | 6.92 | 6.95 | -0.29% | 0.68 | 2.67% |
| 2025-10-24 | 7.13 | 7.16 | 6.97 | 6.97 | -1.55% | 0.83 | 3.22% |
| 2025-10-23 | 7.06 | 7.09 | 6.94 | 7.08 | 0.00% | 0.79 | 3.09% |