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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.90 | 27.19 | 24.89 | 27.19 | +9.99% | 2.35 | 4.39% |
| 2026-02-13 | 24.01 | 24.95 | 23.81 | 24.72 | +2.96% | 1.35 | 2.75% |
| 2026-02-12 | 24.74 | 24.97 | 23.94 | 24.01 | -2.91% | 0.97 | 1.99% |
| 2026-02-11 | 24.05 | 25.26 | 24.05 | 24.73 | +1.69% | 0.92 | 1.84% |
| 2026-02-10 | 25.08 | 25.17 | 24.26 | 24.32 | -1.66% | 1.11 | 2.24% |
| 2026-02-09 | 25.05 | 26.24 | 24.31 | 24.73 | -1.71% | 1.82 | 3.59% |
| 2026-02-06 | 24.23 | 25.87 | 23.30 | 25.16 | +3.84% | 1.98 | 3.94% |
| 2026-02-05 | 22.99 | 24.48 | 22.80 | 24.23 | +4.62% | 1.60 | 3.35% |
| 2026-02-04 | 23.40 | 24.11 | 22.68 | 23.16 | -1.32% | 1.19 | 2.55% |
| 2026-02-03 | 22.64 | 23.66 | 22.21 | 23.47 | +5.48% | 1.68 | 3.61% |
| 2026-02-02 | 21.44 | 23.03 | 21.44 | 22.25 | +3.97% | 1.60 | 3.54% |
| 2026-01-30 | 21.08 | 21.85 | 20.78 | 21.40 | +1.28% | 1.03 | 2.39% |
| 2026-01-29 | 22.25 | 22.40 | 21.08 | 21.13 | -4.48% | 1.58 | 3.62% |
| 2026-01-28 | 20.19 | 22.28 | 20.19 | 22.12 | +8.27% | 2.01 | 4.62% |
| 2026-01-27 | 19.57 | 20.79 | 19.52 | 20.43 | +4.39% | 1.16 | 2.85% |
| 2026-01-26 | 19.81 | 19.92 | 19.37 | 19.57 | -1.06% | 0.71 | 1.81% |
| 2026-01-23 | 19.71 | 20.10 | 19.50 | 19.78 | +0.15% | 0.70 | 1.75% |
| 2026-01-22 | 18.42 | 19.77 | 18.31 | 19.75 | +7.22% | 1.27 | 3.28% |
| 2026-01-21 | 18.21 | 18.48 | 18.12 | 18.42 | +1.21% | 0.30 | 0.82% |
| 2026-01-20 | 18.61 | 18.61 | 18.03 | 18.20 | -1.67% | 0.38 | 1.05% |