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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.18 | 19.25 | 18.64 | 18.71 | -1.58% | 0.36 | 1.01% |
| 2025-11-19 | 19.04 | 19.46 | 19.00 | 19.01 | -2.01% | 0.36 | 1.01% |
| 2025-11-18 | 19.64 | 19.68 | 19.23 | 19.40 | -1.22% | 0.52 | 1.43% |
| 2025-11-17 | 19.78 | 20.05 | 19.38 | 19.64 | -1.55% | 0.63 | 1.71% |
| 2025-11-14 | 20.49 | 20.49 | 19.93 | 19.95 | -3.01% | 0.59 | 1.56% |
| 2025-11-13 | 19.90 | 20.70 | 19.76 | 20.57 | +2.39% | 0.61 | 1.60% |
| 2025-11-12 | 20.24 | 20.50 | 19.89 | 20.09 | -0.74% | 0.41 | 1.07% |
| 2025-11-11 | 20.60 | 20.63 | 20.02 | 20.24 | -1.80% | 0.57 | 1.50% |
| 2025-11-10 | 20.58 | 21.10 | 20.35 | 20.61 | +0.78% | 0.74 | 1.90% |
| 2025-11-07 | 20.35 | 20.53 | 20.06 | 20.45 | 0.00% | 0.54 | 1.41% |
| 2025-11-06 | 20.34 | 20.80 | 20.18 | 20.45 | -0.05% | 0.44 | 1.16% |
| 2025-11-05 | 20.45 | 20.85 | 19.97 | 20.46 | +0.94% | 0.56 | 1.45% |
| 2025-11-04 | 20.93 | 20.93 | 20.09 | 20.27 | -2.92% | 0.64 | 1.68% |
| 2025-11-03 | 21.01 | 21.07 | 20.22 | 20.88 | +0.14% | 0.86 | 2.24% |
| 2025-10-31 | 20.76 | 21.33 | 20.76 | 20.85 | +0.10% | 0.85 | 2.16% |
| 2025-10-30 | 21.25 | 21.66 | 20.70 | 20.83 | -1.93% | 1.36 | 3.43% |
| 2025-10-29 | 21.41 | 22.10 | 21.10 | 21.24 | -4.75% | 2.34 | 5.84% |
| 2025-10-28 | 21.42 | 23.23 | 21.18 | 22.30 | +3.43% | 2.50 | 6.07% |
| 2025-10-27 | 21.89 | 22.30 | 21.01 | 21.56 | +2.08% | 2.37 | 5.90% |
| 2025-10-24 | 19.20 | 21.12 | 19.05 | 21.12 | +10.00% | 1.75 | 4.62% |