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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.73 | 20.47 | 19.22 | 19.91 | +2.15% | 0.47 | 1.16% |
| 2025-12-17 | 19.02 | 19.66 | 18.83 | 19.49 | +2.69% | 0.45 | 1.17% |
| 2025-12-16 | 20.21 | 20.21 | 18.80 | 18.98 | -4.67% | 0.54 | 1.38% |
| 2025-12-15 | 19.80 | 20.50 | 19.71 | 19.91 | +0.86% | 0.66 | 1.64% |
| 2025-12-12 | 19.69 | 19.95 | 19.47 | 19.74 | +0.71% | 0.37 | 0.93% |
| 2025-12-11 | 20.18 | 20.29 | 19.53 | 19.60 | -1.66% | 0.44 | 1.10% |
| 2025-12-10 | 20.70 | 20.70 | 19.80 | 19.93 | -2.69% | 0.69 | 1.69% |
| 2025-12-09 | 20.62 | 20.99 | 20.42 | 20.48 | -0.97% | 0.51 | 1.23% |
| 2025-12-08 | 21.08 | 21.08 | 20.58 | 20.68 | -0.72% | 0.57 | 1.36% |
| 2025-12-05 | 21.27 | 21.37 | 20.70 | 20.83 | -0.95% | 0.62 | 1.47% |
| 2025-12-04 | 21.21 | 21.37 | 20.96 | 21.03 | -1.59% | 0.37 | 0.87% |
| 2025-12-03 | 21.75 | 22.03 | 21.13 | 21.37 | -2.02% | 0.49 | 1.14% |
| 2025-12-02 | 21.32 | 21.93 | 21.28 | 21.81 | +2.30% | 0.64 | 1.48% |
| 2025-12-01 | 21.26 | 21.34 | 20.80 | 21.32 | +0.61% | 0.60 | 1.41% |
| 2025-11-28 | 20.74 | 21.73 | 20.42 | 21.19 | +3.06% | 0.84 | 1.97% |
| 2025-11-27 | 20.01 | 20.84 | 19.98 | 20.56 | +1.98% | 0.61 | 1.48% |
| 2025-11-26 | 19.58 | 20.63 | 19.10 | 20.16 | +3.38% | 0.95 | 2.32% |
| 2025-11-25 | 18.75 | 19.62 | 18.51 | 19.50 | +4.00% | 0.54 | 1.38% |
| 2025-11-24 | 18.25 | 18.95 | 18.25 | 18.75 | +3.59% | 0.48 | 1.28% |
| 2025-11-21 | 18.71 | 18.85 | 17.90 | 18.10 | -3.26% | 0.62 | 1.80% |