浩丰科技

300419
🏛️ 中国 →
7.24
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.92 6.92 6.81 6.81 1,082.7K
09:35 6.80 6.85 6.80 6.82 683.4K
09:40 6.83 6.83 6.78 6.80 620.8K
09:45 6.81 6.84 6.78 6.80 459.8K
09:50 6.80 6.81 6.78 6.79 451.6K
09:55 6.79 6.80 6.72 6.73 799.7K
10:00 6.73 6.75 6.61 6.72 1,352.5K
10:05 6.71 6.72 6.65 6.65 515.3K
10:10 6.66 6.68 6.64 6.65 368.5K
10:15 6.64 6.66 6.63 6.65 451.1K
10:20 6.64 6.65 6.63 6.64 325.9K
10:25 6.64 6.64 6.56 6.56 1,107.3K
10:30 6.57 6.58 6.49 6.57 1,073.3K
10:35 6.55 6.59 6.54 6.58 385.7K
10:40 6.58 6.59 6.57 6.59 140.8K
10:45 6.59 6.62 6.58 6.61 227.5K
10:50 6.61 6.62 6.59 6.60 311.9K
10:55 6.61 6.61 6.58 6.60 375.4K
11:00 6.60 6.62 6.60 6.62 115.8K
11:05 6.62 6.65 6.61 6.64 223.5K
11:10 6.63 6.66 6.63 6.65 191.6K
11:15 6.65 6.66 6.64 6.66 115.6K
11:20 6.66 6.67 6.64 6.66 114.9K
11:25 6.65 6.66 6.64 6.64 109.8K
13:00 6.62 6.62 6.58 6.58 340.9K
13:05 6.58 6.59 6.57 6.59 168.8K
13:10 6.60 6.62 6.59 6.59 213.0K
13:15 6.59 6.63 6.59 6.60 229.9K
13:20 6.60 6.60 6.58 6.60 78.6K
13:25 6.60 6.62 6.59 6.62 115.3K
13:30 6.62 6.64 6.60 6.62 210.2K
13:35 6.63 6.63 6.61 6.62 63.0K
13:40 6.62 6.66 6.61 6.64 141.6K
13:45 6.66 6.67 6.64 6.64 164.0K
13:50 6.64 6.65 6.63 6.64 121.4K
13:55 6.64 6.64 6.60 6.64 258.9K
14:00 6.62 6.65 6.61 6.63 115.4K
14:05 6.63 6.64 6.62 6.62 29.2K
14:10 6.63 6.63 6.61 6.61 114.7K
14:15 6.61 6.63 6.60 6.63 156.8K
14:20 6.62 6.64 6.61 6.63 107.1K
14:25 6.63 6.67 6.63 6.67 90.4K
14:30 6.67 6.70 6.67 6.68 336.3K
14:35 6.67 6.68 6.66 6.67 151.2K
14:40 6.67 6.68 6.67 6.68 178.2K
14:45 6.67 6.74 6.67 6.72 219.1K
14:50 6.73 6.73 6.71 6.72 175.3K
14:55 6.72 6.73 6.71 6.73 173.2K
15:40 6.72 6.72 6.72 6.72 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.21 7.28 7.15 7.24 10.5M
2025-09-29 7.07 7.24 6.96 7.23 12.2M
2025-09-26 7.06 7.09 6.96 7.07 11.1M
2025-09-25 6.81 7.18 6.81 7.06 15.0M
2025-09-24 6.71 6.88 6.68 6.87 10.3M
2025-09-23 6.92 6.94 6.49 6.72 15.7M
2025-09-22 6.78 6.96 6.75 6.93 10.6M
2025-09-19 6.83 6.87 6.70 6.82 13.2M
2025-09-18 6.98 7.18 6.84 6.91 22.0M
2025-09-17 6.88 6.96 6.74 6.92 15.1M
2025-09-16 7.05 7.12 6.82 6.88 22.5M
2025-09-15 7.24 7.24 6.93 7.10 19.4M
2025-09-12 7.13 7.37 7.12 7.18 23.8M
2025-09-11 7.48 7.48 6.93 7.19 45.4M
2025-09-08 7.29 7.51 7.22 7.48 14.1M
2025-09-05 7.07 7.23 6.91 7.23 13.9M
2025-09-04 7.13 7.25 6.89 7.06 17.9M
2025-09-03 7.07 7.27 7.05 7.12 18.2M
2025-09-02 7.03 7.27 6.96 7.00 22.6M
2025-09-01 6.84 7.04 6.84 7.00 13.4M
2025-08-29 6.78 6.86 6.55 6.83 18.4M
2025-08-28 6.85 7.08 6.33 6.72 30.9M
2025-08-27 7.07 7.25 6.88 6.92 18.2M
2025-08-26 6.72 7.17 6.68 7.12 19.8M
2025-08-25 6.58 6.73 6.58 6.72 12.2M
2025-08-22 6.68 6.69 6.52 6.55 12.7M
2025-08-21 6.66 6.80 6.60 6.66 12.8M
2025-08-20 6.50 6.65 6.50 6.65 10.2M
2025-08-19 6.37 6.54 6.33 6.50 12.9M
2025-08-18 6.41 6.60 6.29 6.37 18.7M
2025-08-15 6.18 6.39 6.17 6.39 14.7M
2025-08-14 6.22 6.37 6.17 6.18 15.4M
2025-08-13 6.24 6.30 6.20 6.23 11.0M
2025-08-12 6.27 6.33 6.15 6.22 12.9M
2025-08-11 6.23 6.33 6.22 6.28 8.8M
2025-08-08 6.15 6.43 6.14 6.24 13.8M
2025-08-07 6.22 6.26 6.09 6.19 12.3M
2025-08-06 5.93 6.20 5.90 6.18 17.7M
2025-08-05 5.84 5.96 5.84 5.92 10.7M
2025-08-04 5.85 5.86 5.79 5.86 7.7M
2025-08-01 5.68 5.85 5.65 5.83 12.8M
2025-07-31 5.69 5.77 5.66 5.68 9.2M
2025-07-30 5.66 5.74 5.63 5.68 7.4M
2025-07-29 5.63 5.71 5.63 5.68 8.6M
2025-07-28 5.57 5.66 5.56 5.66 8.0M
2025-07-25 5.60 5.61 5.52 5.57 9.0M
2025-07-24 5.60 5.65 5.58 5.62 6.1M
2025-07-23 5.58 5.64 5.53 5.60 6.8M
2025-07-22 5.73 5.73 5.54 5.60 14.7M
2025-07-21 5.70 5.79 5.69 5.73 9.9M
2025-07-18 5.72 5.79 5.67 5.72 6.9M
2025-07-17 5.73 5.76 5.68 5.72 6.6M
2025-07-16 5.64 5.74 5.62 5.72 8.4M
2025-07-15 5.77 5.77 5.52 5.64 10.9M
2025-07-14 5.80 5.80 5.68 5.76 7.7M
2025-07-11 5.86 5.93 5.73 5.78 15.1M
2025-07-10 5.78 5.92 5.73 5.87 12.9M
2025-07-09 5.76 5.93 5.66 5.82 19.3M
2025-07-08 5.77 5.92 5.74 5.79 17.9M
2025-07-07 5.74 5.79 5.60 5.78 9.1M
2025-07-04 5.74 5.85 5.68 5.74 10.6M
2025-07-03 5.82 5.89 5.73 5.78 10.3M
2025-07-02 5.80 5.99 5.78 5.85 14.3M
2025-07-01 5.79 5.85 5.66 5.83 14.1M
2025-06-30 5.77 5.82 5.73 5.77 9.5M
2025-06-27 5.64 5.78 5.61 5.76 10.3M
2025-06-26 5.58 5.69 5.51 5.63 11.0M
2025-06-25 5.55 5.62 5.53 5.59 9.7M
2025-06-24 5.47 5.62 5.47 5.59 12.2M
2025-06-23 5.38 5.47 5.22 5.45 13.7M
2025-06-20 5.49 5.54 5.40 5.45 6.1M
2025-06-19 5.69 5.82 5.44 5.46 14.2M
2025-06-18 5.89 5.94 5.69 5.72 11.0M
2025-06-17 5.87 5.92 5.80 5.89 10.8M
2025-06-16 5.70 5.87 5.66 5.85 10.4M
2025-06-13 5.91 6.01 5.69 5.72 16.3M
2025-06-12 5.94 5.97 5.86 5.91 12.5M
2025-06-11 5.71 5.96 5.71 5.93 17.6M
2025-06-10 5.76 5.91 5.65 5.69 19.1M
2025-06-09 5.52 5.87 5.48 5.82 24.2M
2025-06-06 5.30 5.52 5.26 5.45 19.7M
2025-06-05 5.27 5.38 5.26 5.30 9.1M
2025-06-04 5.25 5.35 5.24 5.28 15.2M
2025-06-03 5.20 5.26 5.10 5.18 11.3M
2025-05-30 5.45 5.50 5.12 5.17 22.1M
2025-05-29 5.32 5.50 5.31 5.47 10.8M
2025-05-28 5.34 5.38 5.26 5.33 6.5M
2025-05-27 5.36 5.49 5.28 5.32 9.3M
2025-05-26 5.29 5.35 5.22 5.35 9.4M
2025-05-23 5.32 5.51 5.28 5.32 13.2M
2025-05-22 5.41 5.51 5.30 5.34 14.3M
2025-05-21 5.25 5.45 5.20 5.39 13.7M
2025-05-20 5.07 5.31 5.07 5.22 13.5M
2025-05-19 4.82 5.07 4.82 5.07 14.2M
2025-05-16 4.90 4.92 4.81 4.82 9.2M
2025-05-15 4.90 5.02 4.88 4.91 11.1M
2025-05-14 4.86 4.94 4.85 4.92 6.1M
2025-05-13 4.93 5.01 4.87 4.88 10.5M
2025-05-12 4.85 4.95 4.81 4.90 10.2M
2025-05-09 4.80 5.03 4.79 4.80 16.9M
2025-05-08 4.54 4.85 4.52 4.80 16.1M
2025-05-07 4.59 4.62 4.51 4.55 10.9M
2025-05-06 4.43 4.51 4.36 4.50 15.1M
2025-04-30 4.25 4.34 4.24 4.33 12.6M
2025-04-29 4.22 4.32 4.19 4.22 17.5M
2025-04-28 4.61 4.64 4.18 4.30 35.8M
2025-04-25 4.96 5.16 4.95 5.09 9.6M
2025-04-24 5.09 5.10 4.96 4.96 10.0M
2025-04-23 5.12 5.14 5.08 5.09 5.3M
2025-04-22 5.13 5.13 5.08 5.09 5.2M
2025-04-21 5.12 5.15 5.09 5.14 7.8M
2025-04-18 5.13 5.19 5.02 5.14 7.7M
2025-04-17 5.10 5.19 5.08 5.13 6.2M
2025-04-16 5.17 5.22 5.00 5.14 10.7M
2025-04-15 5.13 5.22 5.10 5.19 10.5M
2025-04-14 4.98 5.15 4.97 5.10 10.0M
2025-04-11 4.82 4.98 4.80 4.89 10.5M
2025-04-10 4.85 4.97 4.77 4.87 15.2M
2025-04-09 4.50 4.78 4.27 4.74 18.7M
2025-04-08 4.50 4.73 4.50 4.61 14.8M
2025-04-07 5.14 5.18 4.36 4.45 24.4M
2025-04-03 5.35 5.48 5.33 5.45 9.3M
2025-04-02 5.42 5.48 5.35 5.41 8.3M
2025-04-01 5.32 5.47 5.32 5.41 10.8M
2025-03-31 5.20 5.36 5.14 5.33 11.2M
2025-03-28 5.29 5.32 5.19 5.23 8.4M
2025-03-27 5.32 5.35 5.19 5.28 8.2M
2025-03-26 5.23 5.40 5.22 5.35 9.3M
2025-03-25 5.18 5.27 5.14 5.25 9.1M
2025-03-24 5.40 5.43 5.05 5.18 19.2M
2025-03-21 5.59 5.61 5.37 5.40 19.8M
2025-03-20 5.76 5.77 5.61 5.62 15.5M
2025-03-19 5.66 5.82 5.63 5.75 15.4M
2025-03-18 5.60 5.70 5.55 5.66 13.0M
2025-03-17 5.51 5.78 5.51 5.61 19.7M
2025-03-14 5.40 5.51 5.34 5.49 12.0M
2025-03-13 5.43 5.46 5.28 5.38 11.5M
2025-03-12 5.37 5.50 5.35 5.45 12.1M
2025-03-11 5.24 5.41 5.21 5.37 10.4M
2025-03-10 5.41 5.42 5.28 5.32 13.0M
2025-03-07 5.37 5.60 5.37 5.43 19.6M
2025-03-06 5.35 5.52 5.32 5.38 18.7M
2025-03-05 5.20 5.30 5.16 5.29 15.1M
2025-03-04 5.05 5.19 5.02 5.19 10.8M
2025-03-03 5.08 5.20 5.03 5.10 13.8M
2025-02-28 5.21 5.27 5.03 5.07 17.4M
2025-02-27 5.44 5.47 5.15 5.28 23.2M
2025-02-26 5.50 5.60 5.43 5.45 15.5M
2025-02-25 5.48 5.58 5.43 5.49 17.3M
2025-02-24 5.42 5.67 5.36 5.57 21.7M
2025-02-21 5.46 5.75 5.45 5.45 33.1M
2025-02-20 5.23 5.58 5.19 5.53 36.7M
2025-02-19 5.08 5.13 5.02 5.12 15.2M
2025-02-18 5.13 5.29 5.03 5.06 22.4M
2025-02-17 5.08 5.23 5.03 5.05 15.8M
2025-02-14 5.03 5.13 5.00 5.08 15.8M
2025-02-13 5.09 5.09 4.94 5.01 18.4M
2025-02-12 5.04 5.18 5.03 5.10 15.7M
2025-02-11 5.07 5.12 4.95 5.09 19.0M
2025-02-10 4.88 5.11 4.88 5.09 23.4M
2025-02-07 4.90 4.98 4.81 4.88 23.2M
2025-02-06 4.80 4.91 4.71 4.91 20.4M
2025-02-05 4.85 5.03 4.81 4.83 26.3M
2025-01-27 4.63 4.83 4.62 4.77 23.7M
2025-01-24 4.46 4.62 4.46 4.54 23.6M
2025-01-23 4.50 4.73 4.48 4.48 28.1M
2025-01-22 4.26 4.48 4.22 4.35 13.1M
2025-01-21 4.33 4.35 4.22 4.29 10.9M
2025-01-20 4.32 4.38 4.23 4.31 11.1M
2025-01-17 4.34 4.41 4.26 4.30 13.5M
2025-01-16 4.26 4.44 4.25 4.37 18.3M
2025-01-15 4.25 4.27 4.18 4.23 12.5M
2025-01-14 4.04 4.28 4.04 4.25 16.8M
2025-01-13 3.94 4.04 3.90 4.04 9.0M
2025-01-10 4.14 4.17 3.97 3.97 12.0M
2025-01-09 4.08 4.24 4.07 4.16 13.5M
2025-01-08 4.12 4.22 3.99 4.17 17.4M
2025-01-07 3.98 4.14 3.97 4.14 12.6M
2025-01-06 4.01 4.06 3.79 3.98 15.1M
2025-01-03 4.30 4.34 4.03 4.05 17.1M
2025-01-02 4.31 4.43 4.22 4.28 13.3M