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 |
|---|
| 2025-06-19 | 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 |
| 2025-04-09 | 4.50 | 4.74 | 0.13 | 2.82% | 4.27 | 4.78 | 186898 | 8487.46 | 5.08% | 0.00 |
| 2025-04-08 | 4.50 | 4.61 | 0.16 | 3.60% | 4.50 | 4.73 | 147621 | 6807.51 | 4.01% | 0.00 |
| 2025-04-07 | 5.14 | 4.45 | -1.00 | -18.35% | 4.36 | 5.18 | 243899 | 11592.95 | 6.63% | 0.00 |
| 2025-04-03 | 5.35 | 5.45 | 0.04 | 0.74% | 5.33 | 5.48 | 92915 | 5040.90 | 2.53% | 0.00 |
| 2025-04-02 | 5.42 | 5.41 | 0.00 | 0.00% | 5.35 | 5.48 | 82856 | 4490.02 | 2.25% | 0.00 |
| 2025-04-01 | 5.32 | 5.41 | 0.08 | 1.50% | 5.32 | 5.47 | 107654 | 5838.71 | 2.93% | 0.00 |
| 2025-03-31 | 5.20 | 5.33 | 0.10 | 1.91% | 5.14 | 5.36 | 112472 | 5933.61 | 3.06% | 0.00 |
| 2025-03-28 | 5.29 | 5.23 | -0.05 | -0.95% | 5.19 | 5.32 | 83940 | 4410.51 | 2.28% | 0.00 |
| 2025-03-27 | 5.32 | 5.28 | -0.07 | -1.31% | 5.19 | 5.35 | 82089 | 4327.40 | 2.23% | 0.00 |
| 2025-03-26 | 5.23 | 5.35 | 0.10 | 1.90% | 5.22 | 5.40 | 93163 | 4957.73 | 2.53% | 0.00 |
| 2025-03-25 | 5.18 | 5.25 | 0.07 | 1.35% | 5.14 | 5.27 | 90968 | 4738.06 | 2.47% | 0.00 |
| 2025-03-24 | 5.40 | 5.18 | -0.22 | -4.07% | 5.05 | 5.43 | 192337 | 10008.47 | 5.23% | 0.00 |
| 2025-03-21 | 5.59 | 5.40 | -0.22 | -3.91% | 5.37 | 5.61 | 198354 | 10840.21 | 5.39% | 0.00 |
| 2025-03-20 | 5.76 | 5.62 | -0.13 | -2.26% | 5.61 | 5.77 | 155216 | 8810.37 | 4.22% | 10.00 |
| 2025-03-19 | 5.66 | 5.75 | 0.09 | 1.59% | 5.63 | 5.82 | 153600 | 8832.25 | 4.18% | 57.00 |
| 2025-03-18 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.70 | 129646 | 7299.90 | 3.53% | 0.00 |
| 2025-03-17 | 5.51 | 5.61 | 0.12 | 2.19% | 5.51 | 5.78 | 196985 | 11139.52 | 5.36% | 18.00 |
| 2025-03-14 | 5.40 | 5.49 | 0.11 | 2.04% | 5.34 | 5.51 | 120066 | 6517.14 | 3.26% | 0.00 |
| 2025-03-13 | 5.43 | 5.38 | -0.07 | -1.28% | 5.28 | 5.46 | 115033 | 6162.95 | 3.13% | 16.00 |
| 2025-03-12 | 5.37 | 5.45 | 0.08 | 1.49% | 5.35 | 5.50 | 121372 | 6606.11 | 3.30% | 18.00 |
| 2025-03-11 | 5.24 | 5.37 | 0.05 | 0.94% | 5.21 | 5.41 | 104491 | 5579.78 | 2.84% | 0.00 |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.28 | 5.42 | 130128 | 6947.29 | 3.54% | 0.00 |
| 2025-03-07 | 5.37 | 5.43 | 0.05 | 0.93% | 5.37 | 5.60 | 195552 | 10715.29 | 5.32% | 0.00 |
| 2025-03-06 | 5.35 | 5.38 | 0.09 | 1.70% | 5.32 | 5.52 | 186964 | 10128.62 | 5.08% | 12.00 |
| 2025-03-05 | 5.20 | 5.29 | 0.10 | 1.93% | 5.16 | 5.30 | 151429 | 7918.41 | 4.12% | 0.00 |
| 2025-03-04 | 5.05 | 5.19 | 0.09 | 1.76% | 5.02 | 5.19 | 107538 | 5514.89 | 2.92% | 0.00 |
| 2025-03-03 | 5.08 | 5.10 | 0.03 | 0.59% | 5.03 | 5.20 | 138182 | 7071.77 | 3.76% | 0.00 |
| 2025-02-28 | 5.21 | 5.07 | -0.21 | -3.98% | 5.03 | 5.27 | 173565 | 8968.33 | 4.72% | 6.00 |
| 2025-02-27 | 5.44 | 5.28 | -0.17 | -3.12% | 5.15 | 5.47 | 232430 | 12333.28 | 6.32% | 0.00 |
| 2025-02-26 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.60 | 155466 | 8552.53 | 4.23% | 0.00 |
| 2025-02-25 | 5.48 | 5.49 | -0.08 | -1.44% | 5.43 | 5.58 | 172833 | 9502.19 | 4.70% | 0.00 |
| 2025-02-24 | 5.42 | 5.57 | 0.12 | 2.20% | 5.36 | 5.67 | 216850 | 11980.41 | 5.90% | 0.00 |
| 2025-02-21 | 5.46 | 5.45 | -0.08 | -1.45% | 5.45 | 5.75 | 330904 | 18391.05 | 9.00% | 0.00 |
深证大盘股票行情在线 K线走势图
