晨丰科技(603685)股票行情
晨丰科技(603685)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 14.99 | 15.50 | 0.29 | 1.91% | 14.99 | 15.67 | 42271 | 6495.24 | 3.13% |
| 2025-08-04 | 15.52 | 15.21 | -0.53 | -3.37% | 14.83 | 15.77 | 78345 | 11903.47 | 5.79% |
| 2025-08-01 | 15.66 | 15.74 | 0.01 | 0.06% | 15.50 | 15.85 | 29934 | 4697.73 | 2.21% |
| 2025-07-31 | 15.47 | 15.73 | 0.30 | 1.94% | 15.35 | 15.88 | 37844 | 5932.42 | 2.80% |
| 2025-07-30 | 16.01 | 15.43 | -0.38 | -2.40% | 15.32 | 16.02 | 42274 | 6557.05 | 3.13% |
| 2025-07-29 | 15.80 | 15.81 | -0.14 | -0.88% | 15.50 | 16.02 | 73731 | 11639.91 | 5.45% |
| 2025-07-28 | 14.98 | 15.95 | 1.23 | 8.36% | 14.82 | 16.11 | 105407 | 16392.78 | 7.80% |
| 2025-07-25 | 14.82 | 14.72 | 0.04 | 0.27% | 14.50 | 14.99 | 30757 | 4534.02 | 2.27% |
| 2025-07-24 | 14.92 | 14.68 | -0.17 | -1.14% | 14.61 | 15.03 | 27173 | 4025.62 | 2.01% |
| 2025-07-23 | 14.89 | 14.85 | -0.04 | -0.27% | 14.66 | 15.96 | 54081 | 8149.41 | 4.00% |
| 2025-07-22 | 15.07 | 14.89 | -0.25 | -1.65% | 14.80 | 15.33 | 43693 | 6545.00 | 3.23% |
| 2025-07-21 | 14.53 | 15.14 | 0.72 | 4.99% | 14.33 | 15.14 | 53775 | 7937.67 | 3.98% |
| 2025-07-18 | 14.55 | 14.42 | -0.13 | -0.89% | 14.36 | 14.65 | 26351 | 3819.44 | 1.95% |
| 2025-07-17 | 14.23 | 14.55 | 0.33 | 2.32% | 14.00 | 14.75 | 59637 | 8583.83 | 4.41% |
| 2025-07-16 | 13.53 | 14.22 | 0.71 | 5.26% | 13.53 | 14.30 | 68873 | 9638.96 | 5.09% |
| 2025-07-15 | 13.80 | 13.51 | -0.24 | -1.75% | 13.28 | 13.80 | 25925 | 3499.44 | 1.92% |
| 2025-07-14 | 13.47 | 13.75 | 0.24 | 1.78% | 13.47 | 13.77 | 21515 | 2940.97 | 1.59% |
| 2025-07-11 | 13.64 | 13.51 | -0.13 | -0.95% | 13.42 | 13.74 | 19641 | 2656.06 | 1.45% |
| 2025-07-10 | 13.68 | 13.64 | -0.08 | -0.58% | 13.51 | 13.82 | 22047 | 3009.20 | 1.63% |
| 2025-07-09 | 13.91 | 13.72 | -0.03 | -0.22% | 13.70 | 13.96 | 31402 | 4342.54 | 2.32% |
| 2025-07-08 | 13.58 | 13.75 | 0.21 | 1.55% | 13.45 | 13.76 | 24573 | 3362.24 | 1.82% |
| 2025-07-07 | 13.40 | 13.54 | 0.10 | 0.74% | 13.32 | 13.58 | 23026 | 3110.96 | 1.70% |
| 2025-07-04 | 13.73 | 13.44 | -0.33 | -2.40% | 13.30 | 13.74 | 40105 | 5398.50 | 2.97% |
| 2025-07-03 | 13.60 | 13.77 | 0.09 | 0.66% | 13.54 | 13.87 | 35080 | 4807.33 | 2.59% |
| 2025-07-02 | 13.80 | 13.68 | -0.07 | -0.51% | 13.61 | 13.97 | 40474 | 5564.76 | 2.99% |
| 2025-07-01 | 14.02 | 13.75 | -0.29 | -2.07% | 13.60 | 14.02 | 55476 | 7650.10 | 4.10% |
| 2025-06-30 | 14.08 | 14.04 | -0.01 | -0.07% | 13.81 | 14.08 | 54683 | 7633.83 | 4.04% |
| 2025-06-27 | 13.83 | 14.05 | 0.07 | 0.50% | 13.60 | 14.15 | 78964 | 10906.82 | 5.84% |
| 2025-06-26 | 13.89 | 13.98 | -0.39 | -2.71% | 13.86 | 14.24 | 94741 | 13236.59 | 7.01% |
| 2025-06-25 | 13.62 | 14.37 | 0.83 | 6.13% | 13.55 | 14.89 | 136085 | 19464.24 | 10.06% |
| 2025-06-24 | 13.35 | 13.54 | -0.22 | -1.60% | 13.34 | 13.65 | 94008 | 12694.86 | 6.95% |
| 2025-06-23 | 13.10 | 13.76 | -0.49 | -3.44% | 13.00 | 13.95 | 133898 | 17877.59 | 9.90% |
| 2025-06-20 | 15.53 | 14.25 | 0.13 | 0.92% | 13.59 | 15.53 | 184884 | 27131.07 | 13.67% |
| 2025-06-19 | 12.87 | 14.12 | 1.28 | 9.97% | 12.66 | 14.12 | 63564 | 8808.32 | 4.70% |
| 2025-06-18 | 12.80 | 12.84 | 0.00 | 0.00% | 12.70 | 12.95 | 10119 | 1297.82 | 0.75% |
| 2025-06-17 | 12.91 | 12.84 | -0.01 | -0.08% | 12.71 | 13.20 | 16153 | 2081.54 | 1.19% |
| 2025-06-16 | 12.78 | 12.85 | 0.12 | 0.94% | 12.58 | 12.91 | 14851 | 1899.69 | 1.10% |
| 2025-06-13 | 13.09 | 12.73 | -0.33 | -2.53% | 12.66 | 13.12 | 16144 | 2069.99 | 1.19% |
| 2025-06-12 | 13.02 | 13.06 | -0.06 | -0.46% | 12.88 | 13.18 | 15751 | 2052.77 | 1.16% |
| 2025-06-11 | 13.12 | 13.12 | -0.02 | -0.15% | 13.04 | 13.22 | 10110 | 1327.61 | 0.75% |
| 2025-06-10 | 13.35 | 13.14 | -0.19 | -1.43% | 12.93 | 13.35 | 12550 | 1651.36 | 0.93% |
| 2025-06-09 | 13.28 | 13.33 | -0.02 | -0.15% | 13.10 | 13.48 | 17006 | 2249.75 | 1.26% |
| 2025-06-06 | 13.03 | 13.35 | 0.32 | 2.46% | 12.99 | 13.48 | 28514 | 3774.15 | 2.11% |
| 2025-06-05 | 13.03 | 13.03 | 0.05 | 0.39% | 12.86 | 13.05 | 7763 | 1007.76 | 0.57% |
| 2025-06-04 | 12.99 | 12.98 | 0.04 | 0.31% | 12.93 | 13.04 | 7024 | 911.52 | 0.52% |
| 2025-06-03 | 13.03 | 12.95 | -0.09 | -0.69% | 12.85 | 13.05 | 9667 | 1250.39 | 0.71% |
| 2025-05-30 | 13.21 | 13.04 | -0.14 | -1.06% | 12.87 | 13.21 | 12102 | 1574.16 | 0.90% |
| 2025-05-29 | 13.03 | 13.18 | 0.16 | 1.23% | 13.00 | 13.29 | 13631 | 1795.93 | 1.01% |
| 2025-05-28 | 13.10 | 13.02 | 0.02 | 0.15% | 12.88 | 13.10 | 9026 | 1175.44 | 0.67% |
| 2025-05-27 | 12.82 | 13.00 | 0.18 | 1.40% | 12.69 | 13.20 | 17861 | 2316.30 | 1.32% |
| 2025-05-26 | 12.52 | 12.82 | 0.19 | 1.50% | 12.52 | 12.96 | 13196 | 1690.71 | 0.98% |
| 2025-05-23 | 12.64 | 12.63 | -0.43 | -3.29% | 12.62 | 12.99 | 17412 | 2219.99 | 1.29% |
| 2025-05-22 | 13.48 | 13.06 | -0.01 | -0.08% | 12.70 | 13.50 | 23714 | 3076.51 | 1.75% |
| 2025-05-21 | 13.05 | 13.07 | 0.02 | 0.15% | 12.92 | 13.24 | 16636 | 2175.32 | 1.23% |
| 2025-05-20 | 13.00 | 13.05 | 0.17 | 1.32% | 12.85 | 13.28 | 24226 | 3158.87 | 1.79% |
| 2025-05-19 | 12.76 | 12.88 | 0.19 | 1.50% | 12.63 | 12.88 | 12137 | 1549.97 | 0.90% |
| 2025-05-16 | 12.67 | 12.69 | 0.01 | 0.08% | 12.56 | 12.85 | 12668 | 1613.44 | 0.94% |
| 2025-05-15 | 12.52 | 12.68 | 0.16 | 1.28% | 12.39 | 12.71 | 12029 | 1514.27 | 0.89% |
| 2025-05-14 | 12.57 | 12.52 | -0.04 | -0.32% | 12.41 | 12.76 | 12023 | 1509.21 | 0.89% |
| 2025-05-13 | 12.64 | 12.56 | -0.07 | -0.55% | 12.50 | 12.82 | 11947 | 1507.92 | 0.88% |
| 2025-05-12 | 12.76 | 12.63 | -0.02 | -0.16% | 12.53 | 12.85 | 12494 | 1577.91 | 0.92% |
| 2025-05-09 | 12.78 | 12.65 | -0.12 | -0.94% | 12.60 | 12.87 | 12902 | 1636.31 | 0.95% |
| 2025-05-08 | 12.51 | 12.77 | 0.26 | 2.08% | 12.48 | 12.79 | 17378 | 2203.52 | 1.29% |
| 2025-05-07 | 12.45 | 12.51 | 0.08 | 0.64% | 12.37 | 12.67 | 15327 | 1925.22 | 1.13% |
| 2025-05-06 | 12.16 | 12.43 | 0.28 | 2.30% | 12.16 | 12.44 | 18143 | 2240.95 | 1.34% |
| 2025-04-30 | 12.16 | 12.15 | 0.00 | 0.00% | 12.06 | 12.30 | 15676 | 1904.82 | 1.16% |
| 2025-04-29 | 11.74 | 12.15 | 0.27 | 2.27% | 11.74 | 12.41 | 24718 | 3007.63 | 1.83% |
| 2025-04-28 | 12.13 | 11.88 | -0.31 | -2.54% | 11.80 | 12.19 | 18625 | 2222.58 | 1.38% |
| 2025-04-25 | 12.12 | 12.19 | 0.10 | 0.83% | 11.94 | 12.34 | 17057 | 2084.13 | 1.26% |
| 2025-04-24 | 11.99 | 12.09 | 0.14 | 1.17% | 11.86 | 12.18 | 13890 | 1673.54 | 1.03% |
| 2025-04-23 | 11.69 | 11.95 | 0.21 | 1.79% | 11.69 | 12.04 | 11874 | 1414.88 | 0.88% |
| 2025-04-22 | 11.69 | 11.74 | 0.10 | 0.86% | 11.56 | 11.84 | 12841 | 1500.42 | 0.95% |
| 2025-04-21 | 11.48 | 11.64 | 0.11 | 0.95% | 11.44 | 11.70 | 11977 | 1392.73 | 0.89% |
| 2025-04-18 | 11.62 | 11.53 | -0.09 | -0.77% | 11.36 | 11.65 | 12536 | 1440.81 | 0.93% |
| 2025-04-17 | 11.39 | 11.62 | 0.22 | 1.93% | 11.25 | 11.75 | 15035 | 1741.76 | 1.11% |
| 2025-04-16 | 11.61 | 11.40 | -0.13 | -1.13% | 11.13 | 11.61 | 13422 | 1524.35 | 0.99% |
| 2025-04-15 | 11.64 | 11.53 | 0.00 | 0.00% | 11.42 | 11.65 | 9328 | 1074.40 | 0.69% |
| 2025-04-14 | 11.43 | 11.53 | 0.07 | 0.61% | 11.43 | 11.76 | 13195 | 1531.32 | 0.98% |
| 2025-04-11 | 11.40 | 11.46 | -0.03 | -0.26% | 11.40 | 11.80 | 16456 | 1899.80 | 1.22% |
| 2025-04-10 | 11.35 | 11.49 | 0.28 | 2.50% | 11.35 | 11.65 | 17859 | 2054.13 | 1.32% |
上证大盘股票行情在线 K线走势图
