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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.89 | 15.96 | 14.66 | 14.85 | -0.27% | 0.81 | 4.00% |
| 2025-07-22 | 15.07 | 15.33 | 14.80 | 14.89 | -1.65% | 0.65 | 3.23% |
| 2025-07-21 | 14.53 | 15.14 | 14.33 | 15.14 | +4.99% | 0.79 | 3.98% |
| 2025-07-18 | 14.55 | 14.65 | 14.36 | 14.42 | -0.89% | 0.38 | 1.95% |
| 2025-07-17 | 14.23 | 14.75 | 14.00 | 14.55 | +2.32% | 0.86 | 4.41% |
| 2025-07-16 | 13.53 | 14.30 | 13.53 | 14.22 | +5.26% | 0.96 | 5.09% |
| 2025-07-15 | 13.80 | 13.80 | 13.28 | 13.51 | -1.75% | 0.35 | 1.92% |
| 2025-07-14 | 13.47 | 13.77 | 13.47 | 13.75 | +1.78% | 0.29 | 1.59% |
| 2025-07-11 | 13.64 | 13.74 | 13.42 | 13.51 | -0.95% | 0.27 | 1.45% |
| 2025-07-10 | 13.68 | 13.82 | 13.51 | 13.64 | -0.58% | 0.30 | 1.63% |
| 2025-07-09 | 13.91 | 13.96 | 13.70 | 13.72 | -0.22% | 0.43 | 2.32% |
| 2025-07-08 | 13.58 | 13.76 | 13.45 | 13.75 | +1.55% | 0.34 | 1.82% |
| 2025-07-07 | 13.40 | 13.58 | 13.32 | 13.54 | +0.74% | 0.31 | 1.70% |
| 2025-07-04 | 13.73 | 13.74 | 13.30 | 13.44 | -2.40% | 0.54 | 2.97% |
| 2025-07-03 | 13.60 | 13.87 | 13.54 | 13.77 | +0.66% | 0.48 | 2.59% |
| 2025-07-02 | 13.80 | 13.97 | 13.61 | 13.68 | -0.51% | 0.56 | 2.99% |
| 2025-07-01 | 14.02 | 14.02 | 13.60 | 13.75 | -2.07% | 0.77 | 4.10% |
| 2025-06-30 | 14.08 | 14.08 | 13.81 | 14.04 | -0.07% | 0.76 | 4.04% |
| 2025-06-27 | 13.83 | 14.15 | 13.60 | 14.05 | +0.50% | 1.09 | 5.84% |
| 2025-06-26 | 13.89 | 14.24 | 13.86 | 13.98 | -2.71% | 1.32 | 7.01% |