浩丰科技(300419)股票信息
| 股票代码 | 300419 |
| 股票名称 | 浩丰科技 |
| 最新价/元 | 8.23 |
| 涨跌额/元 | 1.37 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 8.23 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.86 |
| 今开/元 | 8.00 |
| 最高/元 | 8.23 |
| 最低/元 | 7.32 |
| 成交量/手 | 1115941.46 |
| 成交额/万 | 88492.86 |
| 股净值/元 | -18.71 |
| 市净率 | 6.66 |
| 总市值/万 | 302661.35 |
| 流通值/万 | 302661.35 |
| 换手率/% | 30.34 |
| 入市日期 | 2015-01-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
浩丰科技(300419)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.00 | 8.23 | 1.37 | 19.97 | 1115941.46 | 88492.86 | 30.34 |
| 2024-09-30 | 6.23 | 6.86 | 1.14 | 19.93 | 1057047.78 | 70745.71 | 28.74 |
| 2024-09-27 | 5.35 | 5.72 | 0.44 | 8.33 | 592901.20 | 32825.74 | 16.12 |
| 2024-09-26 | 5.26 | 5.28 | -0.02 | -0.38 | 407581.35 | 21267.02 | 11.08 |
| 2024-09-25 | 5.03 | 5.30 | 0.28 | 5.58 | 546501.30 | 28899.34 | 14.86 |
| 2024-09-24 | 4.80 | 5.02 | 0.19 | 3.93 | 264417.99 | 13072.21 | 7.19 |
| 2024-09-23 | 4.77 | 4.83 | 0.02 | 0.42 | 138618.00 | 6686.75 | 3.77 |
| 2024-09-20 | 4.74 | 4.81 | 0.08 | 1.69 | 166908.00 | 8003.46 | 4.54 |
| 2024-09-19 | 4.54 | 4.73 | 0.22 | 4.88 | 141393.54 | 6617.69 | 3.84 |
| 2024-09-18 | 4.59 | 4.51 | -0.05 | -1.10 | 85241.00 | 3833.92 | 2.32 |
| 2024-09-13 | 4.72 | 4.56 | -0.16 | -3.39 | 113085.00 | 5225.49 | 3.08 |
| 2024-09-12 | 4.69 | 4.72 | 0.02 | 0.43 | 129350.00 | 6130.76 | 3.52 |
| 2024-09-11 | 4.68 | 4.70 | -0.03 | -0.63 | 110483.00 | 5192.23 | 3.00 |
| 2024-09-10 | 4.62 | 4.73 | 0.11 | 2.38 | 165969.00 | 7720.99 | 4.51 |
| 2024-09-09 | 4.66 | 4.62 | -0.12 | -2.53 | 198672.81 | 9188.12 | 5.40 |
| 2024-09-06 | 4.85 | 4.74 | -0.09 | -1.86 | 341030.00 | 16785.65 | 9.27 |
| 2024-09-05 | 4.80 | 4.83 | 0.19 | 4.10 | 315325.81 | 15306.38 | 8.57 |
| 2024-09-04 | 4.64 | 4.64 | -0.05 | -1.07 | 113773.00 | 5276.33 | 3.09 |
| 2024-09-03 | 4.51 | 4.69 | 0.17 | 3.76 | 151099.00 | 6990.10 | 4.11 |
| 2024-09-02 | 4.63 | 4.52 | -0.12 | -2.59 | 98723.00 | 4534.65 | 2.68 |
| 2024-08-30 | 4.47 | 4.64 | 0.14 | 3.11 | 170304.36 | 7886.62 | 4.63 |
| 2024-08-29 | 4.30 | 4.50 | 0.17 | 3.93 | 150274.00 | 6733.16 | 4.09 |
| 2024-08-28 | 4.32 | 4.33 | 0.01 | 0.23 | 77816.00 | 3367.44 | 2.12 |
| 2024-08-27 | 4.45 | 4.32 | -0.17 | -3.79 | 120872.12 | 5252.76 | 3.29 |
| 2024-08-26 | 4.45 | 4.49 | 0.02 | 0.45 | 84381.00 | 3760.85 | 2.29 |
| 2024-08-23 | 4.39 | 4.47 | 0.11 | 2.52 | 121111.00 | 5407.53 | 3.29 |
| 2024-08-22 | 4.50 | 4.36 | -0.14 | -3.11 | 99430.00 | 4417.09 | 2.70 |
| 2024-08-21 | 4.54 | 4.50 | -0.04 | -0.88 | 78584.59 | 3568.33 | 2.14 |
| 2024-08-20 | 4.69 | 4.54 | -0.13 | -2.78 | 112262.00 | 5125.26 | 3.05 |
| 2024-08-19 | 4.65 | 4.67 | -0.03 | -0.64 | 110438.00 | 5182.62 | 3.00 |
| 2024-08-16 | 4.73 | 4.70 | 0.04 | 0.86 | 167506.00 | 7938.70 | 4.55 |
| 2024-08-15 | 4.51 | 4.66 | 0.12 | 2.64 | 150547.00 | 6979.03 | 4.09 |
| 2024-08-14 | 4.49 | 4.54 | 0.05 | 1.11 | 87679.00 | 3989.84 | 2.38 |
| 2024-08-13 | 4.40 | 4.49 | 0.09 | 2.05 | 78762.00 | 3507.46 | 2.14 |
| 2024-08-12 | 4.51 | 4.40 | -0.11 | -2.44 | 84732.00 | 3751.56 | 2.30 |
| 2024-08-09 | 4.63 | 4.51 | -0.08 | -1.74 | 86678.00 | 3962.38 | 2.36 |
| 2024-08-08 | 4.68 | 4.59 | -0.09 | -1.92 | 123317.00 | 5641.00 | 3.35 |
| 2024-08-07 | 4.68 | 4.68 | 0.00 | 0.00 | 112502.00 | 5284.31 | 3.06 |
| 2024-08-06 | 4.59 | 4.68 | 0.12 | 2.63 | 137486.79 | 6386.21 | 3.74 |
| 2024-08-05 | 4.64 | 4.56 | -0.26 | -5.39 | 193650.79 | 9089.91 | 5.27 |
| 2024-08-02 | 5.09 | 4.82 | -0.28 | -5.49 | 289407.80 | 14222.91 | 7.87 |
| 2024-08-01 | 4.79 | 5.10 | 0.29 | 6.03 | 446683.71 | 22393.32 | 12.15 |
| 2024-07-31 | 4.51 | 4.81 | -0.10 | -2.04 | 361754.60 | 17154.08 | 9.84 |
| 2024-07-30 | 4.89 | 4.91 | 0.02 | 0.41 | 166022.20 | 8181.61 | 4.51 |
| 2024-07-29 | 4.87 | 4.89 | 0.02 | 0.41 | 168353.00 | 8213.84 | 4.58 |
| 2024-07-26 | 4.78 | 4.87 | 0.13 | 2.74 | 215065.04 | 10398.58 | 5.85 |
| 2024-07-25 | 4.78 | 4.74 | -0.06 | -1.25 | 174511.00 | 8239.44 | 4.75 |
| 2024-07-24 | 4.87 | 4.80 | -0.16 | -3.23 | 258986.00 | 12541.61 | 7.04 |
| 2024-07-23 | 4.85 | 4.96 | -0.08 | -1.59 | 452976.91 | 22712.43 | 12.32 |
| 2024-07-22 | 4.39 | 5.04 | 0.70 | 16.13 | 557362.00 | 27295.47 | 15.16 |
| 2024-07-19 | 4.29 | 4.34 | 0.05 | 1.17 | 94959.00 | 4113.04 | 2.58 |
| 2024-07-18 | 4.30 | 4.29 | -0.07 | -1.61 | 134605.20 | 5701.79 | 3.66 |
| 2024-07-17 | 4.51 | 4.36 | -0.15 | -3.33 | 103328.00 | 4572.49 | 2.81 |
| 2024-07-16 | 4.49 | 4.51 | 0.04 | 0.90 | 85892.60 | 3837.75 | 2.34 |
| 2024-07-15 | 4.63 | 4.47 | -0.14 | -3.04 | 101048.00 | 4539.01 | 2.75 |
| 2024-07-12 | 4.76 | 4.61 | -0.15 | -3.15 | 144137.90 | 6715.11 | 3.92 |
| 2024-07-11 | 4.56 | 4.76 | 0.31 | 6.97 | 233298.60 | 10911.43 | 6.34 |
| 2024-07-10 | 4.49 | 4.45 | -0.14 | -3.05 | 155518.80 | 7004.36 | 4.23 |
| 2024-07-09 | 4.55 | 4.59 | 0.07 | 1.55 | 189997.00 | 8440.98 | 5.17 |
| 2024-07-08 | 4.76 | 4.52 | -0.32 | -6.61 | 177678.00 | 8152.05 | 4.83 |
| 2024-07-05 | 4.70 | 4.84 | 0.13 | 2.76 | 161605.00 | 7686.38 | 4.39 |
| 2024-07-04 | 4.93 | 4.71 | -0.26 | -5.23 | 173547.00 | 8350.24 | 4.72 |
| 2024-07-03 | 4.91 | 4.97 | -0.02 | -0.40 | 197561.65 | 9901.40 | 5.37 |
| 2024-07-02 | 4.89 | 4.99 | 0.14 | 2.89 | 217381.00 | 10860.77 | 5.91 |
| 2024-07-01 | 4.83 | 4.85 | -0.08 | -1.62 | 165645.00 | 7997.23 | 4.50 |
| 2024-06-28 | 5.05 | 4.93 | 0.07 | 1.44 | 259396.59 | 13116.66 | 7.05 |
| 2024-06-27 | 4.88 | 4.86 | -0.08 | -1.62 | 170122.60 | 8420.57 | 4.63 |
| 2024-06-26 | 4.72 | 4.94 | 0.17 | 3.56 | 165486.00 | 7946.44 | 4.50 |
| 2024-06-25 | 4.83 | 4.77 | 0.04 | 0.85 | 190304.00 | 9142.25 | 5.17 |
| 2024-06-24 | 4.95 | 4.73 | -0.24 | -4.83 | 178681.72 | 8520.04 | 4.86 |
| 2024-06-21 | 4.99 | 4.97 | -0.02 | -0.40 | 145802.00 | 7204.12 | 3.96 |
| 2024-06-20 | 5.28 | 4.99 | -0.25 | -4.77 | 213881.40 | 10898.99 | 5.82 |
| 2024-06-19 | 5.33 | 5.24 | -0.07 | -1.32 | 266304.69 | 14240.75 | 7.24 |
| 2024-06-18 | 5.10 | 5.31 | 0.21 | 4.12 | 257815.09 | 13531.96 | 7.01 |
| 2024-06-17 | 5.03 | 5.10 | 0.05 | 0.99 | 182417.60 | 9229.36 | 4.96 |
| 2024-06-14 | 4.98 | 5.05 | 0.06 | 1.20 | 162143.00 | 8112.89 | 4.41 |
| 2024-06-13 | 5.14 | 4.99 | -0.11 | -2.16 | 215974.14 | 10897.09 | 5.87 |
| 2024-06-12 | 5.00 | 5.10 | 0.13 | 2.62 | 226267.00 | 11566.65 | 6.15 |
| 2024-06-11 | 4.90 | 4.97 | 0.10 | 2.05 | 196944.29 | 9569.38 | 5.36 |
| 2024-06-07 | 4.74 | 4.87 | 0.26 | 5.64 | 262906.55 | 12732.94 | 7.15 |
| 2024-06-06 | 4.98 | 4.61 | -0.40 | -7.98 | 311392.12 | 14677.61 | 8.47 |
| 2024-06-05 | 5.18 | 5.01 | -0.17 | -3.28 | 213214.33 | 10744.05 | 5.80 |
| 2024-06-04 | 5.38 | 5.18 | -0.26 | -4.78 | 309176.35 | 15916.57 | 8.41 |
| 2024-06-03 | 5.61 | 5.44 | -0.24 | -4.23 | 263141.40 | 14488.69 | 7.16 |
| 2024-05-31 | 5.60 | 5.68 | 0.01 | 0.18 | 222379.16 | 12612.66 | 6.05 |
| 2024-05-30 | 5.55 | 5.67 | -0.04 | -0.70 | 291501.00 | 16454.73 | 7.93 |
| 2024-05-29 | 5.83 | 5.71 | -0.18 | -3.06 | 330198.31 | 19021.92 | 8.98 |
| 2024-05-28 | 5.65 | 5.89 | 0.27 | 4.80 | 485089.79 | 28246.31 | 13.19 |
| 2024-05-27 | 5.45 | 5.62 | 0.14 | 2.56 | 319404.00 | 17575.16 | 8.69 |
| 2024-05-24 | 5.76 | 5.48 | -0.23 | -4.03 | 306171.00 | 16967.29 | 8.33 |
| 2024-05-23 | 6.07 | 5.71 | -0.41 | -6.70 | 463072.60 | 27020.29 | 12.59 |
| 2024-05-22 | 5.99 | 6.12 | 0.12 | 2.00 | 375173.00 | 22951.66 | 10.20 |
| 2024-05-21 | 6.25 | 6.00 | -0.34 | -5.36 | 492080.00 | 29876.96 | 13.38 |
| 2024-05-20 | 6.26 | 6.34 | -0.13 | -2.01 | 552425.00 | 34466.89 | 15.02 |
| 2024-05-17 | 6.58 | 6.47 | -0.14 | -2.12 | 529288.04 | 34108.36 | 14.39 |
| 2024-05-16 | 6.15 | 6.61 | 0.47 | 7.66 | 754278.73 | 48570.71 | 20.51 |
| 2024-05-15 | 6.15 | 6.14 | 0.02 | 0.33 | 440256.72 | 27001.07 | 11.97 |
| 2024-05-14 | 6.32 | 6.12 | -0.26 | -4.08 | 597272.97 | 36739.80 | 16.24 |
| 2024-05-13 | 6.78 | 6.38 | -0.85 | -11.76 | 839548.00 | 54810.06 | 22.83 |
| 2024-05-10 | 7.00 | 7.23 | 0.23 | 3.29 | 983823.75 | 71797.60 | 26.75 |
日K线
周K线
月K线
