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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.12 | 18.28 | 17.89 | 18.06 | +0.17% | 0.40 | 1.31% |
| 2025-09-16 | 18.13 | 18.24 | 17.61 | 18.03 | -0.66% | 0.63 | 2.07% |
| 2025-09-15 | 18.97 | 18.97 | 18.06 | 18.15 | -3.87% | 0.75 | 2.43% |
| 2025-09-12 | 18.95 | 19.14 | 18.61 | 18.88 | +0.05% | 0.62 | 1.96% |
| 2025-09-11 | 18.94 | 18.94 | 18.45 | 18.87 | +0.32% | 0.43 | 1.37% |
| 2025-09-10 | 18.68 | 18.99 | 18.47 | 18.81 | +0.32% | 0.53 | 1.67% |
| 2025-09-09 | 18.60 | 18.86 | 18.54 | 18.75 | +0.21% | 0.62 | 1.95% |
| 2025-09-08 | 17.99 | 18.80 | 17.99 | 18.71 | +3.31% | 0.66 | 2.12% |
| 2025-09-05 | 17.96 | 18.17 | 17.77 | 18.11 | +2.03% | 0.47 | 1.54% |
| 2025-09-04 | 17.92 | 18.20 | 17.51 | 17.75 | -1.72% | 0.77 | 2.54% |
| 2025-09-03 | 18.66 | 18.90 | 17.88 | 18.06 | -3.53% | 0.79 | 2.55% |
| 2025-09-02 | 19.23 | 19.25 | 18.40 | 18.72 | -3.36% | 1.42 | 4.50% |
| 2025-09-01 | 18.60 | 19.55 | 18.60 | 19.37 | +0.73% | 1.30 | 4.01% |
| 2025-08-29 | 18.95 | 19.29 | 18.45 | 19.23 | +0.47% | 1.38 | 4.31% |
| 2025-08-28 | 18.36 | 19.83 | 18.36 | 19.14 | +6.16% | 2.02 | 6.24% |
| 2025-08-27 | 18.62 | 19.07 | 17.97 | 18.03 | -2.54% | 1.98 | 7.94% |
| 2025-08-26 | 16.68 | 18.50 | 16.60 | 18.50 | +9.99% | 1.25 | 5.19% |
| 2025-08-25 | 16.15 | 17.29 | 16.15 | 16.82 | +4.08% | 1.10 | 4.81% |
| 2025-08-22 | 16.30 | 16.43 | 15.99 | 16.16 | -0.55% | 0.40 | 1.82% |
| 2025-08-21 | 16.19 | 16.48 | 15.97 | 16.25 | +1.31% | 0.44 | 2.00% |