ST浩丰（300419）历史行情
以下为ST浩丰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.710 | 7.850 | 7.870 | 7.380 | 0.140 | 1.816% | 490.13万 | 0.37亿 | 1.333% |
| 2026-10-08 | 8.000 | 7.710 | 8.020 | 7.680 | -0.250 | -3.141% | 4.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 513.93万 | 0.41亿 | 1.397% |
| 2026-10-06 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 513.93万 | 0.41亿 | 1.397% |
| 2026-10-05 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 513.93万 | 0.41亿 | 1.397% |
| 2026-10-02 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 513.93万 | 0.41亿 | 1.397% |
| 2026-10-01 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 513.93万 | 0.41亿 | 1.397% |
| 2026-09-30 | 7.910 | 7.960 | 7.980 | 7.770 | 0.060 | 0.759% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.530 | 7.900 | 7.990 | 7.450 | 0.380 | 5.053% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.450 | 7.520 | 7.600 | 7.270 | 0.080 | 1.075% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.510 | 7.440 | 7.830 | 7.400 | -0.140 | -1.847% | 707.28万 | 0.54亿 | 1.923% |
| 2026-09-24 | 7.510 | 7.440 | 7.830 | 7.400 | -0.140 | -1.847% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.570 | 7.580 | 7.700 | 7.550 | 0.040 | 0.531% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.620 | 7.540 | 7.690 | 7.450 | -0.010 | -0.132% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.720 | 7.550 | 8.060 | 7.430 | 0.010 | 0.133% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.540 | 7.540 | 7.740 | 7.460 | -0.010 | -0.132% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.180 | 7.550 | 8.200 | 7.060 | -0.740 | -8.926% | 21.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.160 | 8.290 | 8.360 | 8.150 | -0.010 | -0.120% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.770 | 8.300 | 8.770 | 8.140 | -0.420 | -4.817% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.180 | 8.720 | 9.180 | 8.650 | -0.480 | -5.217% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.180 | 9.200 | 9.220 | 8.830 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.190 | 9.200 | 9.250 | 9.030 | 0.050 | 0.546% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.230 | 9.150 | 9.310 | 9.080 | -0.070 | -0.759% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.200 | 9.220 | 9.540 | 9.150 | 0.040 | 0.436% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.150 | 9.180 | 9.330 | 9.100 | 0.030 | 0.328% | 4.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.300 | 9.150 | 9.440 | 9.130 | -0.180 | -1.929% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.530 | 9.330 | 9.760 | 9.330 | -0.130 | -1.374% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.320 | 9.460 | 9.690 | 9.130 | 0.140 | 1.502% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.470 | 9.320 | 9.470 | 9.210 | -0.070 | -0.745% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.850 | 9.390 | 9.590 | 8.850 | 0.410 | 4.566% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.970 | 8.980 | 9.230 | 8.880 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.220 | 8.980 | 9.090 | 8.080 | 0.640 | 7.674% | 14.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.510 | 8.340 | 8.570 | 8.120 | -0.160 | -1.882% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.530 | 8.500 | 8.700 | 8.310 | -0.030 | -0.352% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.080 | 8.530 | 9.150 | 8.410 | -0.410 | -4.586% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.710 | 8.940 | 8.990 | 8.630 | 0.230 | 2.641% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.590 | 8.710 | 8.820 | 8.590 | 0.060 | 0.694% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.080 | 8.650 | 9.140 | 8.590 | -0.540 | -5.876% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.190 | 9.190 | 9.310 | 9.060 | 0.010 | 0.109% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.200 | 9.180 | 9.360 | 8.900 | -0.020 | -0.217% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.200 | 9.200 | 9.370 | 9.060 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.240 | 9.200 | 9.350 | 9.130 | -0.100 | -1.075% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.150 | 9.300 | 9.430 | 9.020 | 0.150 | 1.639% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.590 | 9.150 | 9.600 | 8.980 | -0.430 | -4.489% | 14.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.580 | 9.580 | 9.990 | 9.380 | 0.160 | 1.699% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.360 | 9.420 | 9.720 | 9.180 | -0.030 | -0.317% | 14.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.990 | 9.450 | 9.550 | 8.750 | 0.580 | 6.539% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.550 | 8.870 | 8.970 | 8.490 | 0.420 | 4.970% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.500 | 8.450 | 9.070 | 8.450 | -0.040 | -0.471% | 21.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.770 | 8.490 | 8.570 | 7.700 | 0.720 | 9.266% | 21.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.220 | 7.770 | 7.770 | 7.200 | 0.650 | 9.129% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.770 | 7.120 | 7.770 | 6.990 | -0.570 | -7.412% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.690 | 7.690 | 7.840 | 7.610 | -0.110 | -1.410% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.500 | 7.800 | 7.990 | 7.470 | 0.230 | 3.038% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.550 | 7.570 | 7.630 | 7.400 | 0.060 | 0.799% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.410 | 7.510 | 7.650 | 7.380 | 0.050 | 0.670% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.590 | 7.460 | 7.650 | 7.360 | -0.040 | -0.533% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.220 | 7.500 | 7.600 | 7.150 | 0.340 | 4.749% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.360 | 7.160 | 7.550 | 6.900 | -0.190 | -2.585% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.450 | 7.350 | 7.780 | 7.350 | -0.100 | -1.342% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.320 | 7.450 | 7.760 | 7.140 | 0.080 | 1.085% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.190 | 7.370 | 7.650 | 7.140 | 0.160 | 2.219% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.200 | 7.210 | 7.210 | 7.060 | 0.030 | 0.418% | 2.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.990 | 7.180 | 7.240 | 6.990 | 0.190 | 2.718% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.310 | 6.990 | 7.310 | 6.960 | -0.300 | -4.115% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.290 | 7.440 | 7.060 | 0.180 | 2.532% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.910 | 7.110 | 7.260 | 6.910 | 0.160 | 2.302% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.940 | 6.950 | 7.100 | 6.860 | 0.050 | 0.725% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.100 | 6.900 | 7.130 | 6.890 | -0.200 | -2.817% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.270 | 7.100 | 7.350 | 7.070 | -0.080 | -1.114% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.120 | 7.180 | 7.260 | 7.050 | 0.090 | 1.269% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.920 | 7.090 | 7.240 | 6.920 | 0.050 | 0.710% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.200 | 7.040 | 7.300 | 7.010 | -0.060 | -0.845% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.670 | 7.100 | 7.150 | 6.660 | 0.400 | 5.970% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.310 | 6.700 | 7.150 | 6.310 | 0.290 | 4.524% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.600 | 6.410 | 6.650 | 6.350 | -0.220 | -3.318% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.650 | 6.630 | 6.750 | 6.500 | -0.060 | -0.897% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.750 | 6.690 | 6.880 | 6.650 | -0.030 | -0.446% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.820 | 6.720 | 6.820 | 6.690 | -0.110 | -1.611% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.910 | 6.830 | 6.960 | 6.690 | -0.080 | -1.158% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.160 | 6.910 | 7.160 | 6.900 | -0.170 | -2.401% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.020 | 7.080 | 7.240 | 6.890 | 0.070 | 0.999% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.030 | 7.010 | 7.100 | 6.980 | -0.070 | -0.989% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.950 | 7.080 | 7.080 | 6.880 | 0.150 | 2.165% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.980 | 6.930 | 6.980 | 6.850 | 0.040 | 0.581% | 3.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.830 | 6.890 | 6.890 | 6.710 | 0.050 | 0.731% | 3.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.060 | 6.840 | 7.170 | 6.780 | -0.220 | -3.116% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.870 | 7.060 | 7.100 | 6.870 | 0.220 | 3.216% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.950 | 6.840 | 7.020 | 6.800 | -0.280 | -3.933% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.190 | 7.120 | 7.280 | 7.120 | -0.070 | -0.974% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.240 | 7.190 | 7.450 | 7.120 | -0.090 | -1.236% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.450 | 7.280 | 7.880 | 7.180 | -0.340 | -4.462% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.780 | 7.620 | 8.100 | 6.700 | 0.860 | 12.722% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.790 | 6.760 | 6.820 | 6.720 | 0.010 | 0.148% | 1.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.880 | 6.750 | 6.920 | 6.700 | -0.120 | -1.747% | 3.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.740 | 6.870 | 6.930 | 6.740 | 0.140 | 2.080% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.950 | 6.730 | 6.970 | 6.710 | -0.220 | -3.165% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.760 | 6.950 | 7.000 | 6.680 | 0.090 | 1.312% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.920 | 6.860 | 6.920 | 6.680 | 0.020 | 0.292% | 6.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.790 | 6.840 | 6.930 | 6.760 | 0.130 | 1.937% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.970 | 6.710 | 6.980 | 6.690 | -0.270 | -3.868% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.120 | 6.980 | 7.120 | 6.920 | -0.140 | -1.966% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.130 | 7.120 | 7.180 | 7.080 | -0.010 | -0.140% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.080 | 7.130 | 7.200 | 7.070 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.230 | 7.130 | 7.370 | 7.100 | -0.100 | -1.383% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.210 | 7.230 | 7.330 | 7.160 | 0.030 | 0.417% | 9.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.230 | 7.200 | 7.490 | 7.200 | -0.040 | -0.552% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.150 | 7.240 | 7.270 | 7.070 | 0.100 | 1.401% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.000 | 7.140 | 7.280 | 7.000 | 0.160 | 2.292% | 16.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.900 | 6.980 | 7.050 | 6.850 | 0.120 | 1.749% | 16.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.840 | 6.860 | 7.000 | 6.680 | 0.050 | 0.734% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.020 | 6.810 | 7.120 | 6.750 | -0.240 | -3.404% | 16.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.950 | 7.050 | 7.110 | 6.900 | 0.060 | 0.858% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.670 | 6.990 | 7.060 | 6.460 | 0.310 | 4.641% | 20.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.110 | 6.680 | 7.350 | 6.490 | -0.920 | -12.105% | 41.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.640 | 7.600 | 7.830 | 7.500 | 0.000 | 0.000% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.780 | 7.600 | 7.790 | 7.460 | -0.170 | -2.188% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.790 | 7.770 | 7.930 | 7.640 | 0.030 | 0.388% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.300 | 7.740 | 7.780 | 7.300 | 0.380 | 5.163% | 16.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.190 | 7.360 | 7.520 | 7.080 | 0.180 | 2.507% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.370 | 7.180 | 7.370 | 7.130 | -0.170 | -2.313% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.380 | 7.350 | 7.410 | 7.250 | -0.020 | -0.271% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.340 | 7.370 | 7.410 | 7.270 | 0.080 | 1.097% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.430 | 7.290 | 7.440 | 7.240 | -0.100 | -1.353% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.390 | 7.390 | 7.510 | 7.290 | 0.030 | 0.408% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.440 | 7.360 | 7.520 | 7.340 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.080 | 7.390 | 7.440 | 7.080 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.200 | 7.090 | 7.200 | 7.060 | 0.000 | 0.000% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.140 | 7.270 | 7.300 | 7.140 | 0.000 | 0.000% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.080 | 7.070 | 7.190 | 6.810 | 0.000 | 0.000% | 4.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.160 | 7.090 | 7.240 | 7.050 | 0.000 | 0.000% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.380 | 7.170 | 7.430 | 7.150 | 0.000 | 0.000% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.250 | 7.390 | 7.390 | 7.160 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |