晨丰科技 sh.603685
32.56
+0.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.75 | 34.30 | 31.81 | 32.56 | +0.03% | 0.97 | 1.46% |
| 2026-05-22 | 31.40 | 32.79 | 31.38 | 32.55 | +3.66% | 0.63 | 0.97% |
| 2026-05-21 | 33.00 | 33.34 | 31.00 | 31.40 | -4.21% | 0.92 | 1.40% |
| 2026-05-20 | 32.99 | 33.10 | 32.30 | 32.78 | -0.33% | 0.58 | 0.88% |
| 2026-05-19 | 32.21 | 33.86 | 31.90 | 32.89 | +2.11% | 0.81 | 1.21% |
| 2026-05-18 | 32.35 | 32.42 | 31.40 | 32.21 | -0.68% | 0.81 | 1.26% |
| 2026-05-15 | 32.80 | 33.63 | 32.29 | 32.43 | -2.11% | 0.84 | 1.27% |
| 2026-05-14 | 34.58 | 34.60 | 32.28 | 33.13 | -3.52% | 1.35 | 2.02% |
| 2026-05-13 | 35.50 | 35.90 | 34.28 | 34.34 | -1.77% | 1.60 | 2.27% |
| 2026-05-12 | 35.10 | 35.20 | 33.97 | 34.96 | -0.31% | 1.18 | 1.69% |
| 2026-05-11 | 33.11 | 35.50 | 33.00 | 35.07 | +6.66% | 1.93 | 2.76% |
| 2026-05-08 | 31.98 | 33.06 | 31.81 | 32.88 | +1.80% | 0.83 | 1.27% |
| 2026-05-07 | 32.00 | 33.46 | 31.31 | 32.30 | +1.35% | 1.46 | 2.26% |
| 2026-05-06 | 33.03 | 33.30 | 31.46 | 31.87 | -2.89% | 1.63 | 2.52% |
| 2026-04-30 | 34.47 | 34.96 | 32.59 | 32.82 | -4.15% | 1.55 | 2.30% |
| 2026-04-29 | 32.91 | 34.87 | 32.91 | 34.24 | +2.52% | 1.32 | 1.92% |
| 2026-04-28 | 33.51 | 34.28 | 33.10 | 33.40 | -1.15% | 1.24 | 1.84% |
| 2026-04-27 | 31.34 | 33.89 | 31.34 | 33.79 | +6.53% | 1.72 | 2.60% |
| 2026-04-24 | 31.97 | 32.49 | 31.08 | 31.72 | -0.75% | 0.90 | 1.41% |
| 2026-04-23 | 32.13 | 32.57 | 30.86 | 31.96 | -0.93% | 1.17 | 1.83% |