ST浩丰(300419)股票行情
ST浩丰(300419)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 5.84 | 5.92 | 0.06 | 1.02% | 5.84 | 5.96 | 107237 | 6345.08 | 2.92% | 0.00 |
| 2025-08-04 | 5.85 | 5.86 | 0.03 | 0.51% | 5.79 | 5.86 | 77444 | 4518.43 | 2.11% | 0.00 |
| 2025-08-01 | 5.68 | 5.83 | 0.15 | 2.64% | 5.65 | 5.85 | 128144 | 7375.56 | 3.48% | 47.00 |
| 2025-07-31 | 5.69 | 5.68 | 0.00 | 0.00% | 5.66 | 5.77 | 92336 | 5280.36 | 2.51% | 0.00 |
| 2025-07-30 | 5.66 | 5.68 | 0.00 | 0.00% | 5.63 | 5.74 | 73552 | 4185.93 | 2.00% | 0.00 |
| 2025-07-29 | 5.63 | 5.68 | 0.02 | 0.35% | 5.63 | 5.71 | 86322 | 4899.59 | 2.35% | 100.00 |
| 2025-07-28 | 5.57 | 5.66 | 0.09 | 1.62% | 5.56 | 5.66 | 79767 | 4490.31 | 2.17% | 0.00 |
| 2025-07-25 | 5.60 | 5.57 | -0.05 | -0.89% | 5.52 | 5.61 | 89867 | 4996.97 | 2.44% | 0.00 |
| 2025-07-24 | 5.60 | 5.62 | 0.02 | 0.36% | 5.58 | 5.65 | 61341 | 3444.57 | 1.67% | 0.00 |
| 2025-07-23 | 5.58 | 5.60 | 0.00 | 0.00% | 5.53 | 5.64 | 67767 | 3785.29 | 1.84% | 0.00 |
| 2025-07-22 | 5.73 | 5.60 | -0.13 | -2.27% | 5.54 | 5.73 | 146520 | 8227.19 | 3.98% | 0.00 |
| 2025-07-21 | 5.70 | 5.73 | 0.01 | 0.17% | 5.69 | 5.79 | 99469 | 5697.72 | 2.70% | 100.00 |
| 2025-07-18 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.79 | 69228 | 3956.15 | 1.88% | 0.00 |
| 2025-07-17 | 5.73 | 5.72 | 0.00 | 0.00% | 5.68 | 5.76 | 65724 | 3761.59 | 1.79% | 100.00 |
| 2025-07-16 | 5.64 | 5.72 | 0.08 | 1.42% | 5.62 | 5.74 | 84324 | 4789.96 | 2.29% | 0.00 |
| 2025-07-15 | 5.77 | 5.64 | -0.12 | -2.08% | 5.52 | 5.77 | 108918 | 6125.69 | 2.96% | 0.00 |
| 2025-07-14 | 5.80 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 77150 | 4424.74 | 2.10% | 0.00 |
| 2025-07-11 | 5.86 | 5.78 | -0.09 | -1.53% | 5.73 | 5.93 | 150579 | 8744.98 | 4.09% | 25.00 |
| 2025-07-10 | 5.78 | 5.87 | 0.05 | 0.86% | 5.73 | 5.92 | 129317 | 7574.38 | 3.52% | 100.00 |
| 2025-07-09 | 5.76 | 5.82 | 0.03 | 0.52% | 5.66 | 5.93 | 193283 | 11247.82 | 5.26% | 0.00 |
| 2025-07-08 | 5.77 | 5.79 | 0.01 | 0.17% | 5.74 | 5.92 | 178923 | 10421.10 | 4.87% | 0.00 |
| 2025-07-07 | 5.74 | 5.78 | 0.04 | 0.70% | 5.60 | 5.79 | 90608 | 5155.73 | 2.46% | 0.00 |
| 2025-07-04 | 5.74 | 5.74 | -0.04 | -0.69% | 5.68 | 5.85 | 105619 | 6086.78 | 2.87% | 0.00 |
| 2025-07-03 | 5.82 | 5.78 | -0.07 | -1.20% | 5.73 | 5.89 | 102860 | 5974.12 | 2.80% | 0.00 |
| 2025-07-02 | 5.80 | 5.85 | 0.02 | 0.34% | 5.78 | 5.99 | 142826 | 8427.29 | 3.88% | 0.00 |
| 2025-07-01 | 5.79 | 5.83 | 0.06 | 1.04% | 5.66 | 5.85 | 141070 | 8129.47 | 3.84% | 0.00 |
| 2025-06-30 | 5.77 | 5.77 | 0.01 | 0.17% | 5.73 | 5.82 | 95059 | 5474.40 | 2.58% | 0.00 |
| 2025-06-27 | 5.64 | 5.76 | 0.13 | 2.31% | 5.61 | 5.78 | 103296 | 5906.85 | 2.81% | 0.00 |
| 2025-06-26 | 5.58 | 5.63 | 0.04 | 0.72% | 5.51 | 5.69 | 110319 | 6178.39 | 3.00% | 0.00 |
| 2025-06-25 | 5.55 | 5.59 | 0.00 | 0.00% | 5.53 | 5.62 | 96926 | 5405.41 | 2.64% | 0.00 |
| 2025-06-24 | 5.47 | 5.59 | 0.14 | 2.57% | 5.47 | 5.62 | 121530 | 6740.21 | 3.30% | 0.00 |
| 2025-06-23 | 5.38 | 5.45 | 0.00 | 0.00% | 5.22 | 5.47 | 137278 | 7339.20 | 3.73% | 0.00 |
| 2025-06-20 | 5.49 | 5.45 | -0.01 | -0.18% | 5.40 | 5.54 | 61339 | 3351.59 | 1.67% | 0.00 |
| 2025-06-19 | 5.69 | 5.46 | -0.26 | -4.55% | 5.44 | 5.82 | 141912 | 7918.21 | 3.86% | 0.00 |
| 2025-06-18 | 5.89 | 5.72 | -0.17 | -2.89% | 5.69 | 5.94 | 110441 | 6383.00 | 3.00% | 0.00 |
| 2025-06-17 | 5.87 | 5.89 | 0.04 | 0.68% | 5.80 | 5.92 | 108091 | 6339.84 | 2.94% | 100.00 |
| 2025-06-16 | 5.70 | 5.85 | 0.13 | 2.27% | 5.66 | 5.87 | 104453 | 6054.99 | 2.84% | 100.00 |
| 2025-06-13 | 5.91 | 5.72 | -0.19 | -3.21% | 5.69 | 6.01 | 162674 | 9456.93 | 4.42% | 0.00 |
| 2025-06-12 | 5.94 | 5.91 | -0.02 | -0.34% | 5.86 | 5.97 | 124705 | 7360.46 | 3.39% | 0.00 |
| 2025-06-11 | 5.71 | 5.93 | 0.24 | 4.22% | 5.71 | 5.96 | 176326 | 10376.83 | 4.79% | 0.00 |
| 2025-06-10 | 5.76 | 5.69 | -0.13 | -2.23% | 5.65 | 5.91 | 190576 | 11001.69 | 5.18% | 0.00 |
| 2025-06-09 | 5.52 | 5.82 | 0.37 | 6.79% | 5.48 | 5.87 | 242143 | 13864.18 | 6.58% | 1.00 |
| 2025-06-06 | 5.30 | 5.45 | 0.15 | 2.83% | 5.26 | 5.52 | 196999 | 10704.58 | 5.36% | 100.00 |
| 2025-06-05 | 5.27 | 5.30 | 0.02 | 0.38% | 5.26 | 5.38 | 90587 | 4804.19 | 2.46% | 25.00 |
| 2025-06-04 | 5.25 | 5.28 | 0.10 | 1.93% | 5.24 | 5.35 | 151603 | 8012.66 | 4.12% | 0.00 |
| 2025-06-03 | 5.20 | 5.18 | 0.01 | 0.19% | 5.10 | 5.26 | 112747 | 5840.30 | 3.07% | 6.00 |
| 2025-05-30 | 5.45 | 5.17 | -0.30 | -5.48% | 5.12 | 5.50 | 221326 | 11668.18 | 6.02% | 0.00 |
| 2025-05-29 | 5.32 | 5.47 | 0.14 | 2.63% | 5.31 | 5.50 | 107521 | 5849.43 | 2.92% | 29.00 |
| 2025-05-28 | 5.34 | 5.33 | 0.01 | 0.19% | 5.26 | 5.38 | 64943 | 3460.84 | 1.77% | 0.00 |
| 2025-05-27 | 5.36 | 5.32 | -0.03 | -0.56% | 5.28 | 5.49 | 93170 | 5010.97 | 2.53% | 0.00 |
| 2025-05-26 | 5.29 | 5.35 | 0.03 | 0.56% | 5.22 | 5.35 | 94310 | 4996.16 | 2.56% | 0.00 |
| 2025-05-23 | 5.32 | 5.32 | -0.02 | -0.37% | 5.28 | 5.51 | 131539 | 7111.63 | 3.58% | 0.00 |
| 2025-05-22 | 5.41 | 5.34 | -0.05 | -0.93% | 5.30 | 5.51 | 143381 | 7761.32 | 3.90% | 0.00 |
| 2025-05-21 | 5.25 | 5.39 | 0.17 | 3.26% | 5.20 | 5.45 | 137485 | 7397.04 | 3.74% | 29.00 |
| 2025-05-20 | 5.07 | 5.22 | 0.15 | 2.96% | 5.07 | 5.31 | 134713 | 7035.54 | 3.66% | 82.00 |
| 2025-05-19 | 4.82 | 5.07 | 0.25 | 5.19% | 4.82 | 5.07 | 141618 | 7026.14 | 3.85% | 30.00 |
| 2025-05-16 | 4.90 | 4.82 | -0.09 | -1.83% | 4.81 | 4.92 | 91505 | 4440.63 | 2.49% | 0.00 |
| 2025-05-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 111426 | 5518.73 | 3.03% | 0.00 |
| 2025-05-14 | 4.86 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 61379 | 3003.67 | 1.67% | 0.00 |
| 2025-05-13 | 4.93 | 4.88 | -0.02 | -0.41% | 4.87 | 5.01 | 104738 | 5173.49 | 2.85% | 0.00 |
| 2025-05-12 | 4.85 | 4.90 | 0.10 | 2.08% | 4.81 | 4.95 | 101992 | 4995.59 | 2.77% | 110.00 |
| 2025-05-09 | 4.80 | 4.80 | 0.00 | 0.00% | 4.79 | 5.03 | 168892 | 8263.87 | 4.59% | 0.00 |
| 2025-05-08 | 4.54 | 4.80 | 0.25 | 5.49% | 4.52 | 4.85 | 160623 | 7562.57 | 4.37% | 0.00 |
| 2025-05-07 | 4.59 | 4.55 | 0.05 | 1.11% | 4.51 | 4.62 | 108881 | 4949.94 | 2.96% | 0.00 |
| 2025-05-06 | 4.43 | 4.50 | 0.17 | 3.93% | 4.36 | 4.51 | 150646 | 6680.34 | 4.10% | 0.00 |
| 2025-04-30 | 4.25 | 4.33 | 0.11 | 2.61% | 4.24 | 4.34 | 125734 | 5414.94 | 3.42% | 0.00 |
| 2025-04-29 | 4.22 | 4.22 | -0.08 | -1.86% | 4.19 | 4.32 | 175189 | 7451.67 | 4.76% | 0.00 |
| 2025-04-28 | 4.61 | 4.30 | -0.79 | -15.52% | 4.18 | 4.64 | 357989 | 15517.86 | 9.73% | 0.00 |
| 2025-04-25 | 4.96 | 5.09 | 0.13 | 2.62% | 4.95 | 5.16 | 96241 | 4884.61 | 2.62% | 0.00 |
| 2025-04-24 | 5.09 | 4.96 | -0.13 | -2.55% | 4.96 | 5.10 | 99642 | 5002.96 | 2.71% | 0.00 |
| 2025-04-23 | 5.12 | 5.09 | 0.00 | 0.00% | 5.08 | 5.14 | 53400 | 2724.16 | 1.45% | 0.00 |
| 2025-04-22 | 5.13 | 5.09 | -0.05 | -0.97% | 5.08 | 5.13 | 51934 | 2647.58 | 1.41% | 0.00 |
| 2025-04-21 | 5.12 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 77850 | 3991.98 | 2.12% | 142.00 |
| 2025-04-18 | 5.13 | 5.14 | 0.01 | 0.19% | 5.02 | 5.19 | 77075 | 3934.10 | 2.10% | 7.00 |
| 2025-04-17 | 5.10 | 5.13 | -0.01 | -0.19% | 5.08 | 5.19 | 61982 | 3188.61 | 1.69% | 0.00 |
| 2025-04-16 | 5.17 | 5.14 | -0.05 | -0.96% | 5.00 | 5.22 | 106780 | 5450.40 | 2.90% | 0.00 |
| 2025-04-15 | 5.13 | 5.19 | 0.09 | 1.76% | 5.10 | 5.22 | 104603 | 5402.62 | 2.84% | 0.00 |
| 2025-04-14 | 4.98 | 5.10 | 0.21 | 4.29% | 4.97 | 5.15 | 100077 | 5073.08 | 2.72% | 0.00 |
| 2025-04-11 | 4.82 | 4.89 | 0.02 | 0.41% | 4.80 | 4.98 | 104649 | 5132.42 | 2.85% | 0.00 |
| 2025-04-10 | 4.85 | 4.87 | 0.13 | 2.74% | 4.77 | 4.97 | 152244 | 7442.88 | 4.14% | 0.00 |
深证大盘股票行情在线 K线走势图
