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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.01 5.16 4.98 5.11 4.6M
2022-12-29 4.99 5.08 4.99 4.99 3.5M
2022-12-28 5.06 5.12 4.99 5.00 4.2M
2022-12-27 5.17 5.20 5.04 5.10 4.0M
2022-12-26 5.18 5.23 5.14 5.18 3.8M
2022-12-23 5.04 5.23 5.03 5.15 4.4M
2022-12-22 5.20 5.23 5.05 5.08 5.5M
2022-12-21 5.17 5.25 5.11 5.15 3.9M
2022-12-20 5.21 5.31 5.17 5.22 5.0M
2022-12-19 5.29 5.32 5.16 5.19 5.1M
2022-12-16 5.45 5.50 5.28 5.30 6.6M
2022-12-15 5.43 5.55 5.36 5.49 7.1M
2022-12-14 5.42 5.52 5.38 5.43 5.3M
2022-12-13 5.44 5.48 5.34 5.38 4.9M
2022-12-12 5.39 5.44 5.33 5.43 4.9M
2022-12-09 5.45 5.47 5.37 5.37 6.6M
2022-12-08 5.52 5.54 5.38 5.45 6.8M
2022-12-07 5.60 5.61 5.49 5.52 5.6M
2022-12-06 5.75 5.75 5.58 5.60 6.0M
2022-12-05 5.66 5.78 5.66 5.69 5.8M
2022-12-02 5.54 5.72 5.50 5.66 8.5M
2022-12-01 5.48 5.55 5.47 5.52 6.1M
2022-11-30 5.47 5.50 5.40 5.45 6.5M
2022-11-29 5.37 5.50 5.36 5.49 6.7M
2022-11-28 5.42 5.45 5.32 5.38 6.6M
2022-11-25 5.57 5.60 5.45 5.49 6.0M
2022-11-24 5.62 5.69 5.54 5.57 6.3M
2022-11-23 5.80 5.83 5.53 5.59 9.6M
2022-11-22 5.94 6.01 5.79 5.83 8.0M
2022-11-21 6.01 6.01 5.81 5.94 9.4M
2022-11-18 6.15 6.19 6.00 6.02 10.5M
2022-11-17 6.01 6.15 5.95 6.14 11.1M
2022-11-16 5.94 6.07 5.93 6.01 9.5M
2022-11-15 5.84 6.04 5.83 5.94 8.5M
2022-11-14 5.85 5.90 5.74 5.87 7.3M
2022-11-11 6.00 6.07 5.81 5.83 12.2M
2022-11-10 5.88 5.95 5.83 5.90 7.1M
2022-11-09 5.89 5.96 5.83 5.86 6.9M
2022-11-08 5.87 5.99 5.74 5.97 10.2M
2022-11-07 5.86 5.96 5.83 5.86 6.4M
2022-11-04 5.88 5.89 5.76 5.88 6.8M
2022-11-03 5.96 6.00 5.77 5.82 7.7M
2022-11-02 6.01 6.07 5.88 5.90 9.1M
2022-11-01 5.93 6.00 5.85 5.99 10.2M
2022-10-31 5.71 5.99 5.66 5.89 10.8M
2022-10-28 5.93 5.93 5.65 5.66 7.6M
2022-10-27 5.80 5.98 5.76 5.85 8.8M
2022-10-26 5.53 5.84 5.53 5.78 9.5M
2022-10-25 5.69 5.70 5.45 5.53 9.4M
2022-10-24 5.82 5.90 5.65 5.69 6.7M
2022-10-21 5.83 5.83 5.69 5.78 4.8M
2022-10-20 5.72 5.91 5.71 5.78 6.8M
2022-10-19 5.78 5.81 5.68 5.75 5.8M
2022-10-18 5.82 5.83 5.70 5.76 7.8M
2022-10-17 5.61 5.83 5.61 5.79 10.8M
2022-10-14 5.38 5.69 5.36 5.65 10.9M
2022-10-13 5.15 5.51 5.10 5.43 10.8M
2022-10-12 5.05 5.17 4.95 5.15 4.5M
2022-10-11 5.05 5.05 4.88 5.00 3.1M
2022-10-10 5.07 5.12 4.92 4.99 4.3M
2022-09-30 5.16 5.18 5.06 5.07 3.2M
2022-09-29 5.23 5.27 5.07 5.10 3.9M
2022-09-28 5.21 5.32 5.16 5.17 4.3M
2022-09-27 5.06 5.27 5.06 5.27 4.5M
2022-09-26 5.25 5.28 5.05 5.07 6.5M
2022-09-23 5.52 5.52 5.25 5.27 5.4M
2022-09-22 5.40 5.54 5.39 5.47 5.9M
2022-09-21 5.29 5.46 5.14 5.42 5.0M
2022-09-20 5.13 5.34 5.13 5.30 6.3M
2022-09-19 5.30 5.39 5.12 5.12 7.6M
2022-09-16 5.39 5.59 5.37 5.37 6.4M
2022-09-15 5.52 5.61 5.35 5.44 7.0M
2022-09-14 5.43 5.59 5.38 5.56 7.1M
2022-09-13 5.42 5.67 5.40 5.51 12.2M
2022-09-09 5.35 5.47 5.31 5.39 7.2M
2022-09-08 5.47 5.47 5.29 5.31 7.8M
2022-09-07 5.52 5.59 5.41 5.46 10.9M
2022-09-06 5.53 5.58 5.41 5.54 14.4M
2022-09-05 5.50 5.68 5.26 5.64 23.3M
2022-08-19 5.75 5.87 5.67 5.70 6.9M
2022-08-18 5.73 5.77 5.62 5.76 5.0M
2022-08-17 5.73 5.78 5.67 5.75 4.3M
2022-08-16 5.80 5.86 5.69 5.74 5.0M
2022-08-15 5.85 5.88 5.76 5.77 4.6M
2022-08-12 5.85 5.92 5.80 5.83 6.2M
2022-08-11 5.92 5.95 5.83 5.85 6.3M
2022-08-10 5.84 5.90 5.76 5.86 5.3M
2022-08-09 5.84 5.89 5.75 5.85 5.4M
2022-08-08 5.92 5.92 5.78 5.85 6.5M
2022-08-05 5.74 5.83 5.66 5.82 9.3M
2022-08-04 5.59 5.74 5.57 5.74 7.3M
2022-08-03 5.53 5.69 5.50 5.53 6.4M
2022-08-02 5.72 5.74 5.42 5.52 9.6M
2022-08-01 5.66 5.87 5.61 5.79 7.3M
2022-07-29 5.68 5.77 5.63 5.69 5.6M
2022-07-28 5.62 5.75 5.57 5.68 5.9M
2022-07-27 5.59 5.66 5.54 5.57 4.1M
2022-07-26 5.45 5.57 5.45 5.57 3.4M
2022-07-25 5.55 5.63 5.40 5.49 5.6M
2022-07-22 5.55 5.62 5.47 5.57 5.4M
2022-07-21 5.58 5.69 5.54 5.56 5.9M
2022-07-20 5.69 5.69 5.53 5.64 7.6M
2022-07-19 5.44 5.65 5.40 5.62 12.1M
2022-07-18 5.05 5.42 5.04 5.39 9.7M
2022-07-15 5.21 5.25 5.05 5.05 5.4M
2022-07-14 5.21 5.30 5.20 5.23 3.6M
2022-07-13 5.13 5.28 5.12 5.25 3.7M
2022-07-12 5.25 5.26 5.12 5.13 4.1M
2022-07-11 5.41 5.41 5.21 5.25 5.3M
2022-07-08 5.27 5.46 5.27 5.40 5.8M
2022-07-07 5.28 5.36 5.22 5.31 3.5M
2022-07-06 5.29 5.37 5.22 5.28 5.1M
2022-07-05 5.37 5.42 5.25 5.35 4.6M
2022-07-04 5.43 5.43 5.30 5.39 3.9M
2022-07-01 5.47 5.51 5.35 5.36 5.7M
2022-06-30 5.50 5.55 5.42 5.44 4.9M
2022-06-29 5.47 5.53 5.41 5.49 6.2M
2022-06-28 5.35 5.49 5.30 5.47 6.2M
2022-06-27 5.36 5.39 5.31 5.34 4.3M
2022-06-24 5.33 5.41 5.32 5.36 5.4M
2022-06-23 5.24 5.33 5.21 5.33 3.9M
2022-06-22 5.35 5.39 5.22 5.24 4.5M
2022-06-21 5.30 5.41 5.27 5.35 6.4M
2022-06-20 5.11 5.35 5.11 5.32 7.5M
2022-06-17 5.23 5.25 5.10 5.18 5.1M
2022-06-16 5.15 5.28 5.11 5.25 6.6M
2022-06-15 5.09 5.19 5.06 5.14 6.1M
2022-06-14 5.12 5.12 4.92 5.09 8.3M
2022-06-13 5.09 5.14 5.05 5.14 4.2M
2022-06-10 5.01 5.15 5.01 5.12 4.1M
2022-06-09 5.26 5.26 5.05 5.07 3.7M
2022-06-08 5.26 5.30 5.11 5.23 4.3M
2022-06-07 5.30 5.34 5.20 5.26 4.5M
2022-06-06 5.25 5.33 5.25 5.29 5.3M
2022-06-02 5.16 5.26 5.11 5.24 3.6M
2022-06-01 5.15 5.22 5.10 5.19 4.8M
2022-05-31 5.04 5.14 5.03 5.13 3.3M
2022-05-30 5.09 5.15 5.01 5.09 3.1M
2022-05-27 5.15 5.18 5.03 5.07 3.5M
2022-05-26 5.05 5.12 4.95 5.12 4.3M
2022-05-25 4.92 5.07 4.92 5.05 4.6M
2022-05-24 5.21 5.25 4.92 4.92 6.5M
2022-05-23 5.10 5.23 5.07 5.21 4.6M
2022-05-20 5.07 5.11 5.04 5.08 3.0M
2022-05-19 4.99 5.07 4.94 5.06 3.7M
2022-05-18 5.05 5.09 5.02 5.04 4.6M
2022-05-17 5.03 5.09 4.92 5.00 3.9M
2022-05-16 5.00 5.10 4.96 5.08 6.0M
2022-05-13 4.94 5.04 4.90 4.97 3.3M
2022-05-12 4.87 5.02 4.86 4.94 3.8M
2022-05-11 4.95 5.05 4.89 4.89 5.6M
2022-05-10 4.80 5.00 4.70 4.97 5.0M
2022-05-09 4.78 4.99 4.77 4.89 6.3M
2022-05-06 4.70 4.84 4.62 4.74 4.1M
2022-05-05 4.68 4.83 4.62 4.76 5.4M
2022-04-29 4.45 4.74 4.44 4.68 7.1M
2022-04-28 4.54 4.58 4.36 4.42 5.9M
2022-04-27 4.35 4.57 4.18 4.56 9.9M
2022-04-26 4.55 4.60 4.25 4.35 7.2M
2022-04-25 4.95 4.95 4.48 4.50 8.6M
2022-04-22 5.19 5.19 4.97 4.99 4.4M
2022-04-21 5.39 5.39 5.08 5.13 5.9M
2022-04-20 5.40 5.49 5.32 5.36 3.6M
2022-04-19 5.28 5.39 5.28 5.38 3.7M
2022-04-18 5.24 5.33 5.14 5.30 3.5M
2022-04-15 5.49 5.49 5.23 5.26 5.2M
2022-04-14 5.45 5.54 5.42 5.45 3.5M
2022-04-13 5.57 5.57 5.40 5.41 4.2M
2022-04-12 5.48 5.62 5.38 5.62 4.6M
2022-04-11 5.65 5.65 5.37 5.45 5.9M
2022-04-08 5.76 5.78 5.57 5.66 5.6M
2022-04-07 5.96 5.98 5.76 5.77 6.8M
2022-04-06 5.85 6.05 5.82 6.00 6.6M
2022-04-01 5.95 5.96 5.85 5.86 6.4M
2022-03-31 5.85 6.00 5.81 5.94 7.1M
2022-03-30 5.90 5.92 5.81 5.88 5.7M
2022-03-29 6.02 6.06 5.81 5.86 6.4M
2022-03-28 5.94 6.06 5.89 6.02 5.9M
2022-03-25 6.05 6.14 5.98 5.99 5.3M
2022-03-24 6.10 6.13 5.97 6.00 5.8M
2022-03-23 6.15 6.25 6.13 6.14 5.8M
2022-03-22 6.19 6.23 6.06 6.18 5.5M
2022-03-21 6.12 6.20 6.08 6.17 7.1M
2022-03-18 5.95 6.15 5.90 6.12 8.1M
2022-03-17 5.89 6.09 5.89 5.95 9.3M
2022-03-16 5.74 5.90 5.60 5.87 9.1M
2022-03-15 6.00 6.05 5.68 5.68 9.0M
2022-03-14 6.20 6.28 6.01 6.01 6.5M
2022-03-11 6.07 6.25 5.98 6.24 8.1M
2022-03-10 6.35 6.36 6.16 6.17 8.3M
2022-03-09 6.20 6.29 5.90 6.22 11.2M
2022-03-08 6.43 6.50 6.18 6.19 9.5M
2022-03-07 6.57 6.63 6.38 6.46 11.5M
2022-03-04 6.79 6.83 6.57 6.60 11.7M
2022-03-03 6.98 6.98 6.76 6.81 10.7M
2022-03-02 6.80 7.02 6.75 6.95 11.6M
2022-03-01 6.85 6.99 6.77 6.98 10.5M
2022-02-28 6.90 7.02 6.71 6.84 9.3M
2022-02-25 6.91 6.98 6.80 6.84 9.4M
2022-02-24 7.04 7.20 6.75 6.85 14.7M
2022-02-23 7.06 7.12 6.92 7.10 11.0M
2022-02-22 6.99 7.09 6.91 7.00 10.6M
2022-02-21 6.76 7.10 6.73 7.01 17.0M
2022-02-18 6.61 6.75 6.54 6.74 8.8M
2022-02-17 6.72 6.81 6.58 6.63 12.4M
2022-02-16 6.76 6.99 6.72 6.77 9.6M
2022-02-15 6.83 7.00 6.67 6.77 10.9M
2022-02-14 6.77 6.93 6.75 6.87 6.5M
2022-02-11 7.00 7.06 6.80 6.83 10.7M
2022-02-10 7.18 7.19 6.95 7.04 10.3M
2022-02-09 6.85 7.20 6.80 7.18 15.5M
2022-02-08 6.70 6.83 6.52 6.81 9.4M
2022-02-07 7.08 7.08 6.65 6.68 13.6M
2022-01-28 6.80 7.12 6.67 6.96 14.5M
2022-01-27 7.55 7.55 6.66 6.74 29.1M
2022-01-26 7.54 7.98 7.34 7.59 17.2M
2022-01-25 8.09 8.16 7.55 7.58 21.2M
2022-01-24 8.05 8.50 8.03 8.10 19.4M
2022-01-21 7.99 8.35 7.99 8.14 18.4M
2022-01-20 8.38 8.38 7.96 8.04 19.6M
2022-01-19 8.09 8.42 8.05 8.40 20.5M
2022-01-18 8.32 8.48 8.12 8.17 23.6M
2022-01-17 7.87 8.34 7.87 8.29 20.4M
2022-01-14 8.00 8.07 7.86 7.94 10.0M
2022-01-13 7.86 8.16 7.81 8.02 15.9M
2022-01-12 7.66 7.91 7.65 7.83 8.1M
2022-01-11 7.79 8.08 7.66 7.67 11.3M
2022-01-10 7.52 7.84 7.40 7.74 10.7M
2022-01-07 7.78 7.98 7.52 7.53 12.2M
2022-01-06 7.91 7.91 7.77 7.80 9.3M
2022-01-05 7.99 8.08 7.79 7.92 12.1M
2022-01-04 7.85 8.08 7.81 7.95 16.1M