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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.08 | 19.26 | 18.64 | 19.20 | +1.05% | 0.81 | 2.28% |
| 2025-10-22 | 19.05 | 19.11 | 18.74 | 19.00 | -0.78% | 0.95 | 2.66% |
| 2025-10-21 | 18.63 | 19.28 | 18.01 | 19.15 | +1.59% | 2.09 | 5.92% |
| 2025-10-20 | 17.60 | 18.85 | 17.30 | 18.85 | +9.98% | 0.83 | 2.38% |
| 2025-10-17 | 17.67 | 17.83 | 17.10 | 17.14 | -3.22% | 0.64 | 1.96% |
| 2025-10-16 | 17.16 | 18.00 | 17.03 | 17.71 | +3.21% | 1.10 | 3.51% |
| 2025-10-15 | 16.97 | 17.34 | 16.65 | 17.16 | +0.35% | 1.01 | 3.36% |
| 2025-10-14 | 17.75 | 17.84 | 17.04 | 17.10 | -4.47% | 0.80 | 2.61% |
| 2025-10-13 | 17.23 | 18.11 | 16.63 | 17.90 | +1.70% | 0.82 | 2.63% |
| 2025-10-10 | 17.71 | 17.82 | 17.52 | 17.60 | -0.73% | 0.52 | 1.65% |
| 2025-10-09 | 17.68 | 18.16 | 17.62 | 17.73 | +0.28% | 0.60 | 1.99% |
| 2025-09-30 | 17.99 | 18.13 | 17.64 | 17.68 | -2.54% | 0.46 | 1.54% |
| 2025-09-29 | 18.05 | 18.14 | 17.56 | 18.14 | +0.55% | 0.41 | 1.37% |
| 2025-09-26 | 18.11 | 18.20 | 17.61 | 18.04 | -0.39% | 0.34 | 1.12% |
| 2025-09-25 | 18.41 | 18.47 | 17.95 | 18.11 | -0.77% | 0.31 | 1.01% |
| 2025-09-24 | 17.96 | 18.28 | 17.76 | 18.25 | +1.45% | 0.37 | 1.20% |
| 2025-09-23 | 18.01 | 18.26 | 17.55 | 17.99 | -1.64% | 0.66 | 2.21% |
| 2025-09-22 | 17.98 | 18.49 | 17.64 | 18.29 | +3.16% | 0.63 | 2.05% |
| 2025-09-19 | 18.00 | 18.18 | 17.45 | 17.73 | -0.95% | 0.40 | 1.34% |
| 2025-09-18 | 18.03 | 18.58 | 17.77 | 17.90 | -0.89% | 0.74 | 2.41% |