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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.48 | 16.59 | 15.90 | 16.04 | -2.20% | 0.63 | 2.89% |
| 2025-08-19 | 15.78 | 16.88 | 15.49 | 16.40 | +4.46% | 0.93 | 4.22% |
| 2025-08-18 | 15.83 | 16.09 | 15.60 | 15.70 | -0.57% | 0.51 | 2.39% |
| 2025-08-15 | 15.72 | 15.85 | 15.38 | 15.79 | +1.54% | 0.48 | 2.26% |
| 2025-08-14 | 15.69 | 15.79 | 15.40 | 15.55 | -0.32% | 0.51 | 2.44% |
| 2025-08-13 | 15.61 | 15.83 | 15.35 | 15.60 | +0.32% | 0.53 | 2.50% |
| 2025-08-12 | 15.65 | 15.76 | 15.38 | 15.55 | -1.08% | 0.40 | 1.91% |
| 2025-08-11 | 15.70 | 15.86 | 15.52 | 15.72 | -0.19% | 0.46 | 2.15% |
| 2025-08-08 | 15.72 | 15.80 | 15.55 | 15.75 | -0.63% | 0.53 | 2.52% |
| 2025-08-07 | 15.50 | 15.98 | 15.50 | 15.85 | +2.72% | 0.82 | 3.86% |
| 2025-08-06 | 15.48 | 15.70 | 15.24 | 15.43 | -0.45% | 0.43 | 2.03% |
| 2025-08-05 | 14.99 | 15.67 | 14.99 | 15.50 | +1.91% | 0.65 | 3.13% |
| 2025-08-04 | 15.52 | 15.77 | 14.83 | 15.21 | -3.37% | 1.19 | 5.79% |
| 2025-08-01 | 15.66 | 15.85 | 15.50 | 15.74 | +0.06% | 0.47 | 2.21% |
| 2025-07-31 | 15.47 | 15.88 | 15.35 | 15.73 | +1.94% | 0.59 | 2.80% |
| 2025-07-30 | 16.01 | 16.02 | 15.32 | 15.43 | -2.40% | 0.66 | 3.13% |
| 2025-07-29 | 15.80 | 16.02 | 15.50 | 15.81 | -0.88% | 1.16 | 5.45% |
| 2025-07-28 | 14.98 | 16.11 | 14.82 | 15.95 | +8.36% | 1.64 | 7.80% |
| 2025-07-25 | 14.82 | 14.99 | 14.50 | 14.72 | +0.27% | 0.45 | 2.27% |
| 2025-07-24 | 14.92 | 15.03 | 14.61 | 14.68 | -1.14% | 0.40 | 2.01% |