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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.06 | 7.17 | 7.01 | 7.08 | +0.43% | 0.70 | 2.70% |
| 2025-10-21 | 7.10 | 7.11 | 7.03 | 7.05 | -0.28% | 0.58 | 2.23% |
| 2025-10-20 | 6.92 | 7.07 | 6.92 | 7.07 | +2.61% | 0.77 | 2.99% |
| 2025-10-17 | 7.08 | 7.10 | 6.89 | 6.89 | -2.96% | 0.71 | 2.77% |
| 2025-10-16 | 6.95 | 7.12 | 6.92 | 7.10 | +2.01% | 0.79 | 3.05% |
| 2025-10-15 | 6.80 | 6.97 | 6.76 | 6.96 | +1.90% | 0.53 | 2.08% |
| 2025-10-14 | 6.96 | 7.04 | 6.82 | 6.83 | -1.73% | 0.70 | 2.75% |
| 2025-10-13 | 6.78 | 6.99 | 6.78 | 6.95 | -2.66% | 0.95 | 3.75% |
| 2025-10-10 | 7.13 | 7.45 | 7.13 | 7.14 | 0.00% | 1.14 | 4.28% |
| 2025-10-09 | 7.25 | 7.28 | 7.11 | 7.14 | -1.38% | 0.77 | 2.93% |
| 2025-09-30 | 7.21 | 7.28 | 7.15 | 7.24 | +0.14% | 0.76 | 2.86% |
| 2025-09-29 | 7.07 | 7.24 | 6.96 | 7.23 | +2.26% | 0.87 | 3.31% |
| 2025-09-26 | 7.06 | 7.09 | 6.96 | 7.07 | +0.14% | 0.78 | 3.02% |
| 2025-09-25 | 6.81 | 7.18 | 6.81 | 7.06 | +2.77% | 1.06 | 4.08% |
| 2025-09-24 | 6.71 | 6.88 | 6.68 | 6.87 | +2.23% | 0.70 | 2.79% |
| 2025-09-23 | 6.92 | 6.94 | 6.49 | 6.72 | -3.03% | 1.05 | 4.27% |
| 2025-09-22 | 6.78 | 6.96 | 6.75 | 6.93 | +1.61% | 0.73 | 2.90% |
| 2025-09-19 | 6.83 | 6.87 | 6.70 | 6.82 | -1.30% | 0.89 | 3.58% |
| 2025-09-18 | 6.98 | 7.18 | 6.84 | 6.91 | -0.14% | 1.55 | 5.98% |
| 2025-09-17 | 6.88 | 6.96 | 6.74 | 6.92 | +0.58% | 1.03 | 4.10% |