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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.05 | 7.12 | 6.82 | 6.88 | -3.10% | 1.56 | 6.11% |
| 2025-09-15 | 7.24 | 7.24 | 6.93 | 7.10 | -1.11% | 1.36 | 5.26% |
| 2025-09-12 | 7.13 | 7.37 | 7.12 | 7.18 | -0.14% | 1.73 | 6.48% |
| 2025-09-11 | 7.48 | 7.48 | 6.93 | 7.19 | -3.88% | 3.27 | 12.35% |
| 2025-09-10 | 7.48 | 7.48 | 7.48 | 7.48 | nan% | nan | nan% |
| 2025-09-09 | 7.48 | 7.48 | 7.48 | 7.48 | nan% | nan | nan% |
| 2025-09-08 | 7.29 | 7.51 | 7.22 | 7.48 | +3.46% | 1.04 | 3.83% |
| 2025-09-05 | 7.07 | 7.23 | 6.91 | 7.23 | +2.41% | 0.99 | 3.77% |
| 2025-09-04 | 7.13 | 7.25 | 6.89 | 7.06 | -0.84% | 1.27 | 4.87% |
| 2025-09-03 | 7.07 | 7.27 | 7.05 | 7.12 | +1.71% | 1.30 | 4.95% |
| 2025-09-02 | 7.03 | 7.27 | 6.96 | 7.00 | 0.00% | 1.61 | 6.15% |
| 2025-09-01 | 6.84 | 7.04 | 6.84 | 7.00 | +2.49% | 0.93 | 3.63% |
| 2025-08-29 | 6.78 | 6.86 | 6.55 | 6.83 | +1.64% | 1.24 | 5.00% |
| 2025-08-28 | 6.85 | 7.08 | 6.33 | 6.72 | -2.89% | 2.08 | 8.41% |
| 2025-08-27 | 7.07 | 7.25 | 6.88 | 6.92 | -2.81% | 1.28 | 4.95% |
| 2025-08-26 | 6.72 | 7.17 | 6.68 | 7.12 | +5.95% | 1.38 | 5.38% |
| 2025-08-25 | 6.58 | 6.73 | 6.58 | 6.72 | +2.60% | 0.81 | 3.32% |
| 2025-08-22 | 6.68 | 6.69 | 6.52 | 6.55 | -1.65% | 0.83 | 3.44% |
| 2025-08-21 | 6.66 | 6.80 | 6.60 | 6.66 | +0.15% | 0.85 | 3.48% |
| 2025-08-20 | 6.50 | 6.65 | 6.50 | 6.65 | +2.31% | 0.67 | 2.78% |