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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.30 | 27.50 | 25.82 | 27.32 | +6.97% | 0.92 | 1.72% |
| 2026-03-23 | 27.00 | 27.00 | 25.00 | 25.54 | -5.65% | 0.98 | 1.87% |
| 2026-03-20 | 28.38 | 29.00 | 27.00 | 27.07 | -4.65% | 1.08 | 1.92% |
| 2026-03-19 | 29.66 | 29.66 | 28.16 | 28.39 | -4.60% | 1.47 | 2.55% |
| 2026-03-18 | 29.65 | 29.86 | 28.11 | 29.76 | +0.37% | 2.19 | 3.70% |
| 2026-03-17 | 26.98 | 29.65 | 26.51 | 29.65 | +10.02% | 1.73 | 2.98% |
| 2026-03-16 | 27.38 | 27.38 | 25.91 | 26.95 | -0.41% | 1.36 | 2.55% |
| 2026-03-13 | 27.78 | 28.20 | 27.06 | 27.06 | -3.08% | 0.84 | 1.50% |
| 2026-03-12 | 28.01 | 28.18 | 27.81 | 27.92 | -0.71% | 0.56 | 0.99% |
| 2026-03-11 | 28.33 | 29.15 | 27.88 | 28.12 | 0.00% | 0.80 | 1.40% |
| 2026-03-10 | 28.00 | 28.66 | 27.90 | 28.12 | +1.01% | 0.84 | 1.48% |
| 2026-03-09 | 28.90 | 28.90 | 27.34 | 27.84 | -4.43% | 1.12 | 1.99% |
| 2026-03-06 | 29.20 | 29.99 | 28.88 | 29.13 | -2.31% | 1.17 | 1.97% |
| 2026-03-05 | 29.36 | 30.06 | 28.61 | 29.82 | +1.77% | 2.13 | 3.61% |
| 2026-03-04 | 27.63 | 29.65 | 27.63 | 29.30 | +3.94% | 1.66 | 2.85% |
| 2026-03-03 | 28.58 | 29.71 | 28.00 | 28.19 | -1.98% | 1.80 | 3.09% |
| 2026-03-02 | 28.63 | 28.90 | 27.02 | 28.76 | -0.07% | 2.11 | 3.75% |
| 2026-02-27 | 28.46 | 29.15 | 27.98 | 28.78 | +1.12% | 1.20 | 2.08% |
| 2026-02-26 | 27.90 | 28.75 | 27.20 | 28.46 | +2.01% | 1.47 | 2.58% |
| 2026-02-25 | 27.73 | 28.28 | 27.00 | 27.90 | +2.61% | 2.65 | 4.75% |