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
2023-12-29 5.68 5.99 5.66 5.90 41.0M
2023-12-28 5.84 6.00 5.56 5.75 59.5M
2023-12-27 6.63 6.78 6.63 6.75 7.3M
2023-12-26 6.77 6.79 6.59 6.64 8.1M
2023-12-25 6.82 6.93 6.68 6.79 10.7M
2023-12-22 7.21 7.21 6.82 6.85 15.0M
2023-12-21 7.15 7.22 7.04 7.18 13.2M
2023-12-20 7.36 7.40 7.19 7.20 10.1M
2023-12-19 7.32 7.40 7.27 7.34 9.2M
2023-12-18 7.41 7.57 7.29 7.32 12.2M
2023-12-15 7.40 7.50 7.21 7.41 11.8M
2023-12-14 7.53 7.59 7.38 7.41 10.8M
2023-12-13 7.59 7.67 7.49 7.50 10.3M
2023-12-12 7.46 7.63 7.46 7.59 12.7M
2023-12-11 7.33 7.48 7.29 7.47 12.4M
2023-12-08 7.64 7.67 7.34 7.36 22.6M
2023-12-07 7.32 7.75 7.31 7.69 23.8M
2023-12-06 7.34 7.46 7.29 7.36 8.9M
2023-12-05 7.64 7.64 7.35 7.36 12.5M
2023-12-04 7.60 7.76 7.58 7.62 14.3M
2023-12-01 7.34 7.62 7.32 7.62 13.0M
2023-11-30 7.49 7.49 7.26 7.36 12.2M
2023-11-29 7.46 7.54 7.34 7.46 11.6M
2023-11-28 7.42 7.52 7.38 7.46 8.9M
2023-11-27 7.35 7.57 7.35 7.42 12.0M
2023-11-24 7.65 7.69 7.35 7.39 13.5M
2023-11-23 7.58 7.68 7.42 7.64 13.3M
2023-11-22 7.54 7.70 7.52 7.52 11.6M
2023-11-21 7.69 7.74 7.54 7.57 17.5M
2023-11-20 7.75 7.79 7.63 7.72 15.6M
2023-11-17 7.79 7.96 7.68 7.74 17.6M
2023-11-16 7.69 7.97 7.65 7.77 15.3M
2023-11-15 7.79 7.88 7.68 7.74 18.8M
2023-11-14 7.55 7.78 7.51 7.73 21.7M
2023-11-13 7.39 7.52 7.37 7.52 14.2M
2023-11-10 7.42 7.45 7.34 7.36 11.8M
2023-11-09 7.50 7.58 7.40 7.47 18.1M
2023-11-08 7.30 7.60 7.27 7.55 32.4M
2023-11-07 7.27 7.33 7.22 7.28 16.6M
2023-11-06 7.24 7.29 7.18 7.27 15.4M
2023-11-03 7.06 7.26 7.05 7.20 13.6M
2023-11-02 7.13 7.23 7.03 7.06 9.6M
2023-11-01 7.11 7.17 7.05 7.15 9.3M
2023-10-31 7.18 7.25 7.05 7.11 12.9M
2023-10-30 6.83 7.21 6.80 7.16 18.9M
2023-10-27 6.93 6.97 6.70 6.83 16.9M
2023-10-26 6.88 7.05 6.79 6.98 14.5M
2023-10-25 6.68 6.98 6.64 6.89 15.1M
2023-10-24 6.50 6.74 6.45 6.66 12.4M
2023-10-23 6.80 6.82 6.43 6.48 15.8M
2023-10-20 7.09 7.26 6.79 6.79 24.7M
2023-10-19 7.12 7.37 7.04 7.13 24.9M
2023-10-18 7.25 7.26 6.97 7.09 19.9M
2023-10-17 7.08 7.33 7.04 7.29 27.2M
2023-10-16 7.14 7.15 6.98 7.08 12.2M
2023-10-13 7.11 7.13 7.00 7.04 15.0M
2023-10-12 7.24 7.30 7.12 7.13 18.2M
2023-10-11 7.29 7.39 7.13 7.29 23.2M
2023-10-10 7.09 7.27 7.08 7.22 23.6M
2023-10-09 7.14 7.19 7.01 7.05 15.5M
2023-09-28 7.02 7.16 7.00 7.16 13.4M
2023-09-27 7.05 7.09 6.98 7.02 10.8M
2023-09-26 7.08 7.12 6.97 7.06 12.0M
2023-09-25 7.14 7.18 7.01 7.10 13.3M
2023-09-22 6.88 7.20 6.83 7.20 18.2M
2023-09-21 6.80 7.00 6.75 6.90 11.2M
2023-09-20 6.74 6.86 6.70 6.80 8.6M
2023-09-19 6.95 6.95 6.76 6.78 9.9M
2023-09-18 6.92 7.00 6.84 6.97 10.1M
2023-09-15 7.10 7.12 6.85 6.87 16.2M
2023-09-14 7.09 7.15 7.01 7.09 13.2M
2023-09-13 7.19 7.28 7.02 7.09 17.4M
2023-09-12 7.29 7.37 7.15 7.21 22.1M
2023-09-11 7.47 7.52 7.26 7.37 27.2M
2023-09-08 7.60 7.66 7.18 7.47 36.0M
2023-09-07 7.31 7.50 7.20 7.34 39.5M
2023-09-06 6.77 7.30 6.64 7.23 42.0M
2023-09-05 6.93 6.95 6.76 6.80 16.9M
2023-09-04 6.85 7.02 6.82 6.97 23.9M
2023-09-01 7.00 7.06 6.78 6.80 26.6M
2023-08-31 7.15 7.22 6.94 6.96 33.8M
2023-08-30 6.96 7.39 6.96 7.23 49.3M
2023-08-29 6.54 7.09 6.50 6.95 55.6M
2023-08-28 8.17 8.27 6.70 6.70 85.4M
2023-08-25 7.40 7.96 7.31 7.45 70.5M
2023-08-24 7.55 7.70 7.27 7.36 63.6M
2023-08-23 7.27 7.76 7.12 7.48 82.3M
2023-08-22 6.90 7.30 6.90 7.30 51.0M
2023-08-21 6.78 7.05 6.69 6.80 29.6M
2023-08-18 7.25 7.34 6.79 6.83 50.9M
2023-08-17 6.84 7.57 6.81 7.34 72.6M
2023-08-16 6.77 7.09 6.69 7.05 36.3M
2023-08-15 6.76 6.95 6.73 6.89 19.1M
2023-08-14 6.68 6.82 6.61 6.80 16.4M
2023-08-11 6.95 6.99 6.72 6.74 21.7M
2023-08-10 6.95 7.08 6.83 7.08 21.4M
2023-08-09 6.87 7.08 6.84 6.90 23.4M
2023-08-08 6.71 6.94 6.68 6.90 24.7M
2023-08-07 6.70 6.76 6.66 6.71 15.8M
2023-08-04 6.31 6.78 6.30 6.71 31.3M
2023-08-03 6.29 6.38 6.24 6.31 6.5M
2023-08-02 6.26 6.33 6.23 6.31 6.3M
2023-08-01 6.29 6.30 6.18 6.27 7.1M
2023-07-31 6.27 6.34 6.21 6.29 6.5M
2023-07-28 6.16 6.30 6.09 6.27 9.9M
2023-07-27 6.38 6.38 6.16 6.18 10.6M
2023-07-26 6.53 6.55 6.30 6.33 10.1M
2023-07-25 6.40 6.62 6.36 6.54 11.4M
2023-07-24 6.19 6.48 6.16 6.37 12.3M
2023-07-21 6.40 6.45 6.20 6.22 11.7M
2023-07-20 6.66 6.66 6.37 6.38 15.6M
2023-07-19 6.64 6.73 6.58 6.64 12.8M
2023-07-18 6.90 6.95 6.66 6.71 19.8M
2023-07-17 6.90 7.12 6.84 6.94 38.1M
2023-07-14 6.23 7.15 6.23 6.92 46.7M
2023-07-13 6.13 6.24 6.10 6.21 6.4M
2023-07-12 6.25 6.28 6.11 6.13 5.5M
2023-07-11 6.22 6.33 6.17 6.25 4.2M
2023-07-10 6.27 6.29 6.16 6.20 3.9M
2023-07-07 6.30 6.35 6.13 6.24 5.6M
2023-07-06 6.37 6.40 6.30 6.32 4.3M
2023-07-05 6.44 6.53 6.31 6.32 9.3M
2023-07-04 6.31 6.37 6.29 6.36 5.5M
2023-07-03 6.24 6.38 6.14 6.33 8.6M
2023-06-30 6.17 6.30 6.14 6.26 6.0M
2023-06-29 6.10 6.24 6.06 6.19 6.2M
2023-06-28 6.20 6.20 5.88 6.07 7.7M
2023-06-27 6.11 6.25 6.09 6.21 5.0M
2023-06-26 6.36 6.44 6.07 6.10 8.6M
2023-06-21 6.59 6.59 6.38 6.40 7.7M
2023-06-20 6.70 6.70 6.57 6.59 5.8M
2023-06-19 6.65 6.71 6.56 6.67 6.6M
2023-06-16 6.51 6.75 6.50 6.63 9.1M
2023-06-15 6.63 6.86 6.53 6.60 11.0M
2023-06-14 6.63 6.76 6.60 6.65 6.3M
2023-06-13 6.58 6.79 6.50 6.67 10.4M
2023-06-12 6.57 6.62 6.52 6.53 4.5M
2023-06-09 6.55 6.60 6.47 6.57 5.3M
2023-06-08 6.51 6.56 6.39 6.52 6.0M
2023-06-07 6.45 6.56 6.36 6.51 5.4M
2023-06-06 6.60 6.63 6.40 6.42 5.9M
2023-06-05 6.49 6.61 6.44 6.59 7.4M
2023-06-02 6.55 6.57 6.44 6.44 6.1M
2023-06-01 6.41 6.55 6.34 6.50 8.8M
2023-05-31 6.19 6.47 6.19 6.38 10.1M
2023-05-30 6.01 6.19 5.89 6.18 7.1M
2023-05-29 6.01 6.07 5.98 6.01 5.8M
2023-05-26 5.94 6.03 5.85 6.02 5.0M
2023-05-25 5.98 6.07 5.82 5.92 6.8M
2023-05-24 6.02 6.07 5.91 6.01 4.4M
2023-05-23 6.15 6.19 5.97 5.98 5.5M
2023-05-22 6.32 6.34 6.15 6.16 6.1M
2023-05-19 6.28 6.35 6.23 6.30 6.0M
2023-05-18 6.06 6.38 6.04 6.33 10.1M
2023-05-17 5.98 6.11 5.97 6.07 5.0M
2023-05-16 6.21 6.23 5.99 6.02 6.8M
2023-05-15 6.30 6.34 6.08 6.21 9.0M
2023-05-12 6.43 6.46 6.27 6.30 6.3M
2023-05-11 6.52 6.54 6.37 6.43 6.7M
2023-05-10 6.51 6.65 6.45 6.52 7.8M
2023-05-09 6.68 6.68 6.52 6.56 11.6M
2023-05-08 6.74 6.76 6.54 6.70 12.6M
2023-05-05 6.55 6.81 6.45 6.69 16.9M
2023-05-04 6.61 6.85 6.41 6.55 20.8M
2023-04-28 6.17 6.74 6.17 6.68 34.5M
2023-04-27 6.28 6.92 6.26 6.56 23.6M
2023-04-26 6.35 6.53 6.16 6.21 11.7M
2023-04-25 6.60 6.65 6.34 6.41 13.5M
2023-04-24 6.55 6.75 6.55 6.64 10.7M
2023-04-21 7.10 7.13 6.55 6.57 16.3M
2023-04-20 7.03 7.21 7.01 7.15 11.5M
2023-04-19 6.88 7.16 6.88 7.03 8.7M
2023-04-18 7.02 7.03 6.83 6.93 8.7M
2023-04-17 7.18 7.19 6.95 7.03 12.8M
2023-04-14 7.12 7.33 7.07 7.21 12.2M
2023-04-13 7.20 7.43 7.10 7.12 15.0M
2023-04-12 7.02 7.23 6.99 7.20 11.1M
2023-04-11 6.94 7.10 6.88 7.02 10.6M
2023-04-10 7.23 7.26 6.88 6.90 14.1M
2023-04-07 7.15 7.28 7.01 7.26 13.5M
2023-04-06 7.17 7.25 7.05 7.16 13.0M
2023-04-04 7.22 7.30 7.11 7.17 14.5M
2023-04-03 7.16 7.31 7.08 7.31 20.3M
2023-03-31 6.91 7.16 6.79 7.09 17.0M
2023-03-30 6.91 7.09 6.79 6.90 14.5M
2023-03-29 6.90 7.03 6.84 6.93 12.4M
2023-03-28 6.95 7.14 6.78 6.98 17.0M
2023-03-27 7.01 7.06 6.80 7.01 13.7M
2023-03-24 6.87 6.99 6.71 6.98 14.1M
2023-03-23 6.83 6.91 6.73 6.87 13.2M
2023-03-22 6.70 6.95 6.65 6.91 17.5M
2023-03-21 6.52 6.75 6.39 6.67 14.5M
2023-03-20 6.58 6.68 6.45 6.46 10.9M
2023-03-17 6.38 6.60 6.36 6.54 9.3M
2023-03-16 6.38 6.47 6.22 6.35 8.6M
2023-03-15 6.60 6.60 6.37 6.39 10.2M
2023-03-14 6.65 6.65 6.43 6.53 9.6M
2023-03-13 6.65 6.70 6.54 6.67 12.6M
2023-03-10 6.67 6.75 6.59 6.69 12.9M
2023-03-09 6.50 6.66 6.39 6.65 8.7M
2023-03-08 6.32 6.51 6.32 6.48 6.3M
2023-03-07 6.46 6.54 6.31 6.32 8.2M
2023-03-06 6.56 6.62 6.47 6.51 7.2M
2023-03-03 6.69 6.70 6.50 6.59 9.6M
2023-03-02 6.76 6.82 6.66 6.69 10.0M
2023-03-01 6.50 6.78 6.50 6.77 14.0M
2023-02-28 6.49 6.60 6.42 6.54 9.3M
2023-02-27 6.45 6.57 6.36 6.42 9.4M
2023-02-24 6.37 6.51 6.34 6.44 8.3M
2023-02-23 6.49 6.49 6.34 6.34 7.4M
2023-02-22 6.31 6.52 6.29 6.49 8.6M
2023-02-21 6.37 6.53 6.33 6.40 7.2M
2023-02-20 6.30 6.44 6.27 6.37 8.1M
2023-02-17 6.50 6.61 6.30 6.35 12.7M
2023-02-16 6.60 6.78 6.45 6.51 15.2M
2023-02-15 6.46 6.69 6.42 6.65 14.3M
2023-02-14 6.52 6.54 6.40 6.44 7.6M
2023-02-13 6.42 6.59 6.39 6.50 12.1M
2023-02-10 6.45 6.54 6.38 6.39 10.4M
2023-02-09 6.32 6.46 6.24 6.45 11.1M
2023-02-08 6.40 6.52 6.30 6.34 10.5M
2023-02-07 6.45 6.48 6.31 6.41 13.8M
2023-02-06 6.33 6.48 6.26 6.42 15.2M
2023-02-03 6.24 6.31 6.22 6.30 11.9M
2023-02-02 6.28 6.32 6.23 6.26 14.2M
2023-02-01 6.00 6.30 5.97 6.29 16.6M
2023-01-31 5.94 6.02 5.86 6.02 13.9M
2023-01-30 5.89 5.98 5.84 5.92 15.5M
2023-01-20 5.89 5.98 5.78 5.84 19.2M
2023-01-19 5.64 5.99 5.64 5.89 34.6M
2023-01-18 5.30 5.45 5.27 5.45 5.2M
2023-01-17 5.37 5.43 5.28 5.30 3.8M
2023-01-16 5.22 5.42 5.22 5.39 4.7M
2023-01-13 5.29 5.32 5.21 5.25 3.1M
2023-01-12 5.28 5.34 5.23 5.28 3.1M
2023-01-11 5.43 5.43 5.25 5.28 4.9M
2023-01-10 5.45 5.47 5.37 5.39 2.7M
2023-01-09 5.45 5.51 5.40 5.43 3.7M
2023-01-06 5.44 5.51 5.35 5.40 4.4M
2023-01-05 5.57 5.59 5.45 5.46 4.6M
2023-01-04 5.44 5.55 5.38 5.55 9.6M
2023-01-03 5.12 5.40 5.11 5.39 8.3M