晨丰科技 (603685) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	35.00	33.14	-1.74	-4.99%	32.50	35.38	53975	18196	2.68%
2026-05-28	35.38	34.88	-0.88	-2.46%	33.81	36.31	82815	28886	4.11%
2026-05-27	36.18	35.76	-0.06	-0.17%	35.10	36.91	97991	35222	4.86%
2026-05-26	32.44	35.82	3.26	10.01%	31.95	35.82	99290	34878	4.93%
2026-05-25	32.75	32.56	0.01	0.03%	31.81	34.30	29359	9680	1.46%
2026-05-22	31.40	32.55	1.15	3.66%	31.38	32.79	19513	6303	0.97%
2026-05-21	33.00	31.40	-1.38	-4.21%	31.00	33.34	28200	9158	1.40%
2026-05-20	32.99	32.78	-0.11	-0.33%	32.30	33.10	17691	5768	0.88%
2026-05-19	32.21	32.89	0.68	2.11%	31.90	33.86	24454	8057	1.21%
2026-05-18	32.35	32.21	-0.22	-0.68%	31.40	32.42	25418	8107	1.26%
2026-05-15	32.80	32.43	-0.70	-2.11%	32.29	33.63	25550	8358	1.27%
2026-05-14	34.58	33.13	-1.21	-3.52%	32.28	34.60	40595	13473	2.01%
2026-05-13	35.50	34.34	-0.62	-1.77%	34.28	35.90	45728	15982	2.27%
2026-05-12	35.10	34.96	-0.11	-0.31%	33.97	35.20	34045	11790	1.69%
2026-05-11	33.11	35.07	2.19	6.66%	33.00	35.50	55534	19267	2.76%
2026-05-08	31.98	32.88	0.58	1.80%	31.81	33.06	25507	8328	1.27%
2026-05-07	32.00	32.30	0.43	1.35%	31.31	33.46	45448	14631	2.26%
2026-05-06	33.03	31.87	-0.95	-2.89%	31.46	33.30	50844	16275	2.52%
2026-04-30	34.47	32.82	-1.42	-4.15%	32.59	34.96	46268	15509	2.30%
2026-04-29	32.91	34.24	0.84	2.51%	32.91	34.87	38682	13186	1.92%
2026-04-28	33.51	33.40	-0.39	-1.15%	33.10	34.28	37039	12434	1.84%
2026-04-27	31.34	33.79	2.07	6.53%	31.34	33.89	52314	17248	2.60%
2026-04-24	31.97	31.72	-0.24	-0.75%	31.08	32.49	28321	8986	1.41%
2026-04-23	32.13	31.96	-0.30	-0.93%	30.86	32.57	36892	11656	1.83%
2026-04-22	30.85	32.26	1.34	4.33%	30.41	32.45	48702	15306	2.42%
2026-04-21	30.72	30.92	-0.11	-0.35%	30.38	31.40	31632	9730	1.57%
2026-04-20	31.71	31.03	-0.53	-1.68%	30.63	31.95	43462	13616	2.16%
2026-04-17	31.10	31.56	0.58	1.87%	30.52	31.91	52768	16520	2.62%
2026-04-16	29.58	30.98	1.69	5.77%	28.80	31.26	56741	17185	2.82%
2026-04-15	29.50	29.29	-0.07	-0.24%	29.09	30.20	25783	7606	1.28%
2026-04-14	29.25	29.36	0.28	0.96%	28.70	29.66	33010	9662	1.64%
2026-04-13	29.55	29.08	-0.46	-1.56%	28.70	29.65	26762	7764	1.33%
2026-04-10	29.13	29.54	1.09	3.83%	28.16	30.77	54940	16135	2.73%
2026-04-09	28.80	28.45	-0.74	-2.54%	28.45	29.25	29769	8554	1.48%
2026-04-08	29.17	29.19	0.64	2.24%	29.12	30.59	48728	14516	2.42%
2026-04-07	30.99	28.55	-2.62	-8.41%	28.35	31.23	59462	17545	2.95%
2026-04-03	32.13	31.17	-1.07	-3.32%	31.12	32.80	37078	11686	1.84%
2026-04-02	32.77	32.24	0.11	0.34%	31.10	32.78	46173	14789	2.29%
2026-04-01	30.50	32.13	2.33	7.82%	30.36	32.78	73968	23670	3.67%
2026-03-31	29.50	29.80	0.09	0.30%	29.12	31.39	51393	15661	2.55%
2026-03-30	27.53	29.71	2.01	7.26%	27.00	29.84	53560	15424	2.66%
2026-03-27	27.72	27.70	-0.15	-0.54%	27.04	27.98	20623	5684	1.02%
2026-03-26	28.66	27.85	-0.95	-3.30%	27.68	29.57	26242	7472	1.30%
2026-03-25	27.41	28.80	1.48	5.42%	27.01	28.93	37695	10723	1.87%
2026-03-24	26.30	27.32	1.78	6.97%	25.82	27.50	34564	9237	1.72%
2026-03-23	27.00	25.54	-1.53	-5.65%	25.00	27.00	37615	9814	1.87%
2026-03-20	28.38	27.07	-1.32	-4.65%	27.00	29.00	38687	10757	1.92%
2026-03-19	29.66	28.39	-1.37	-4.60%	28.16	29.66	51278	14720	2.55%
2026-03-18	29.65	29.76	0.11	0.37%	28.11	29.86	74585	21904	3.70%
2026-03-17	26.98	29.65	2.70	10.02%	26.51	29.65	60126	17303	2.98%
2026-03-16	27.38	26.95	-0.11	-0.41%	25.91	27.38	51414	13616	2.55%
2026-03-13	27.78	27.06	-0.86	-3.08%	27.06	28.20	30252	8351	1.50%
2026-03-12	28.01	27.92	-0.20	-0.71%	27.81	28.18	19934	5576	0.99%
2026-03-11	28.33	28.12	0.00	0.00%	27.88	29.15	28213	8009	1.40%
2026-03-10	28.00	28.12	0.28	1.01%	27.90	28.66	29900	8438	1.48%
2026-03-09	28.90	27.84	-1.29	-4.43%	27.34	28.90	40050	11172	1.99%
2026-03-06	29.20	29.13	-0.69	-2.31%	28.88	29.99	39783	11680	1.97%
2026-03-05	29.36	29.82	0.52	1.77%	28.61	30.06	72680	21343	3.61%
2026-03-04	27.63	29.30	1.11	3.94%	27.63	29.65	57326	16582	2.85%
2026-03-03	28.58	28.19	-0.57	-1.98%	28.00	29.71	62352	18000	3.09%
2026-03-02	28.63	28.76	-0.02	-0.07%	27.02	28.90	75508	21117	3.75%
2026-02-27	28.46	28.78	0.32	1.12%	27.98	29.15	41905	12020	2.08%
2026-02-26	27.90	28.46	0.56	2.01%	27.20	28.75	52029	14715	2.58%
2026-02-25	27.73	27.90	0.71	2.61%	27.00	28.28	95765	26512	4.75%
2026-02-24	24.90	27.19	2.47	9.99%	24.89	27.19	88347	23541	4.39%