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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.85 | 32.45 | 30.41 | 32.26 | +4.33% | 1.53 | 2.42% |
| 2026-04-21 | 30.72 | 31.40 | 30.38 | 30.92 | -0.35% | 0.97 | 1.57% |
| 2026-04-20 | 31.71 | 31.95 | 30.63 | 31.03 | -1.68% | 1.36 | 2.16% |
| 2026-04-17 | 31.10 | 31.91 | 30.52 | 31.56 | +1.87% | 1.65 | 2.62% |
| 2026-04-16 | 29.58 | 31.26 | 28.80 | 30.98 | +5.77% | 1.72 | 2.82% |
| 2026-04-15 | 29.50 | 30.20 | 29.09 | 29.29 | -0.24% | 0.76 | 1.28% |
| 2026-04-14 | 29.25 | 29.66 | 28.70 | 29.36 | +0.96% | 0.97 | 1.64% |
| 2026-04-13 | 29.55 | 29.65 | 28.70 | 29.08 | -1.56% | 0.78 | 1.33% |
| 2026-04-10 | 29.13 | 30.77 | 28.16 | 29.54 | +3.83% | 1.61 | 2.73% |
| 2026-04-09 | 28.80 | 29.25 | 28.45 | 28.45 | -2.54% | 0.86 | 1.48% |
| 2026-04-08 | 29.17 | 30.59 | 29.12 | 29.19 | +2.24% | 1.45 | 2.42% |
| 2026-04-07 | 30.99 | 31.23 | 28.35 | 28.55 | -8.41% | 1.75 | 2.95% |
| 2026-04-03 | 32.13 | 32.80 | 31.12 | 31.17 | -3.32% | 1.17 | 1.84% |
| 2026-04-02 | 32.77 | 32.78 | 31.10 | 32.24 | +0.34% | 1.48 | 2.29% |
| 2026-04-01 | 30.50 | 32.78 | 30.36 | 32.13 | +7.82% | 2.37 | 3.67% |
| 2026-03-31 | 29.50 | 31.39 | 29.12 | 29.80 | +0.30% | 1.57 | 2.55% |
| 2026-03-30 | 27.53 | 29.84 | 27.00 | 29.71 | +7.26% | 1.54 | 2.66% |
| 2026-03-27 | 27.72 | 27.98 | 27.04 | 27.70 | -0.54% | 0.57 | 1.02% |
| 2026-03-26 | 28.66 | 29.57 | 27.68 | 27.85 | -3.30% | 0.75 | 1.30% |
| 2026-03-25 | 27.41 | 28.93 | 27.01 | 28.80 | +5.42% | 1.07 | 1.87% |