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
2025-08-01	15.66	15.74	0.01	0.06%	15.50	15.85	29934	4697	2.21%
2025-07-31	15.47	15.73	0.30	1.94%	15.35	15.88	37844	5932	2.80%
2025-07-30	16.01	15.43	-0.38	-2.40%	15.32	16.02	42274	6557	3.13%
2025-07-29	15.80	15.81	-0.14	-0.88%	15.50	16.02	73731	11639	5.45%
2025-07-28	14.98	15.95	1.23	8.36%	14.82	16.11	105407	16392	7.80%
2025-07-25	14.82	14.72	0.04	0.27%	14.50	14.99	30757	4534	2.27%
2025-07-24	14.92	14.68	-0.17	-1.14%	14.61	15.03	27173	4025	2.01%
2025-07-23	14.89	14.85	-0.04	-0.27%	14.66	15.96	54081	8149	4.00%
2025-07-22	15.07	14.89	-0.25	-1.65%	14.80	15.33	43693	6545	3.23%
2025-07-21	14.53	15.14	0.72	4.99%	14.33	15.14	53775	7937	3.98%
2025-07-18	14.55	14.42	-0.13	-0.89%	14.36	14.65	26351	3819	1.95%
2025-07-17	14.23	14.55	0.33	2.32%	14.00	14.75	59637	8583	4.41%
2025-07-16	13.53	14.22	0.71	5.26%	13.53	14.30	68873	9638	5.09%
2025-07-15	13.80	13.51	-0.24	-1.75%	13.28	13.80	25925	3499	1.92%
2025-07-14	13.47	13.75	0.24	1.78%	13.47	13.77	21515	2940	1.59%
2025-07-11	13.64	13.51	-0.13	-0.95%	13.42	13.74	19641	2656	1.45%
2025-07-10	13.68	13.64	-0.08	-0.58%	13.51	13.82	22047	3009	1.63%
2025-07-09	13.91	13.72	-0.03	-0.22%	13.70	13.96	31402	4342	2.32%
2025-07-08	13.58	13.75	0.21	1.55%	13.45	13.76	24573	3362	1.82%
2025-07-07	13.40	13.54	0.10	0.74%	13.32	13.58	23026	3110	1.70%
2025-07-04	13.73	13.44	-0.33	-2.40%	13.30	13.74	40105	5398	2.97%
2025-07-03	13.60	13.77	0.09	0.66%	13.54	13.87	35080	4807	2.59%
2025-07-02	13.80	13.68	-0.07	-0.51%	13.61	13.97	40474	5564	2.99%
2025-07-01	14.02	13.75	-0.29	-2.07%	13.60	14.02	55476	7650	4.10%
2025-06-30	14.08	14.04	-0.01	-0.07%	13.81	14.08	54683	7633	4.04%
2025-06-27	13.83	14.05	0.07	0.50%	13.60	14.15	78964	10906	5.84%
2025-06-26	13.89	13.98	-0.39	-2.71%	13.86	14.24	94741	13236	7.01%
2025-06-25	13.62	14.37	0.83	6.13%	13.55	14.89	136085	19464	10.06%
2025-06-24	13.35	13.54	-0.22	-1.60%	13.34	13.65	94008	12694	6.95%
2025-06-23	13.10	13.76	-0.49	-3.44%	13.00	13.95	133898	17877	9.90%
2025-06-20	15.53	14.25	0.13	0.92%	13.59	15.53	184884	27131	13.67%
2025-06-19	12.87	14.12	1.28	9.97%	12.66	14.12	63564	8808	4.70%
2025-06-18	12.80	12.84	0.00	0.00%	12.70	12.95	10119	1297	0.75%
2025-06-17	12.91	12.84	-0.01	-0.08%	12.71	13.20	16153	2081	1.19%
2025-06-16	12.78	12.85	0.12	0.94%	12.58	12.91	14851	1899	1.10%
2025-06-13	13.09	12.73	-0.33	-2.53%	12.66	13.12	16144	2069	1.19%
2025-06-12	13.02	13.06	-0.06	-0.46%	12.88	13.18	15751	2052	1.16%
2025-06-11	13.12	13.12	-0.02	-0.15%	13.04	13.22	10110	1327	0.75%
2025-06-10	13.35	13.14	-0.19	-1.43%	12.93	13.35	12550	1651	0.93%
2025-06-09	13.28	13.33	-0.02	-0.15%	13.10	13.48	17006	2249	1.26%
2025-06-06	13.03	13.35	0.32	2.46%	12.99	13.48	28514	3774	2.11%
2025-06-05	13.03	13.03	0.05	0.39%	12.86	13.05	7763	1007	0.57%
2025-06-04	12.99	12.98	0.04	0.31%	12.93	13.04	7024	911	0.52%
2025-06-03	13.03	12.95	-0.09	-0.69%	12.85	13.05	9667	1250	0.71%
2025-05-30	13.21	13.04	-0.14	-1.06%	12.87	13.21	12102	1574	0.90%
2025-05-29	13.03	13.18	0.16	1.23%	13.00	13.29	13631	1795	1.01%
2025-05-28	13.10	13.02	0.02	0.15%	12.88	13.10	9026	1175	0.67%
2025-05-27	12.82	13.00	0.18	1.40%	12.69	13.20	17861	2316	1.32%
2025-05-26	12.52	12.82	0.19	1.50%	12.52	12.96	13196	1690	0.98%
2025-05-23	12.64	12.63	-0.43	-3.29%	12.62	12.99	17412	2219	1.29%
2025-05-22	13.48	13.06	-0.01	-0.08%	12.70	13.50	23714	3076	1.75%
2025-05-21	13.05	13.07	0.02	0.15%	12.92	13.24	16636	2175	1.23%
2025-05-20	13.00	13.05	0.17	1.32%	12.85	13.28	24226	3158	1.79%
2025-05-19	12.76	12.88	0.19	1.50%	12.63	12.88	12137	1549	0.90%
2025-05-16	12.67	12.69	0.01	0.08%	12.56	12.85	12668	1613	0.94%
2025-05-15	12.52	12.68	0.16	1.28%	12.39	12.71	12029	1514	0.89%
2025-05-14	12.57	12.52	-0.04	-0.32%	12.41	12.76	12023	1509	0.89%
2025-05-13	12.64	12.56	-0.07	-0.55%	12.50	12.82	11947	1507	0.88%
2025-05-12	12.76	12.63	-0.02	-0.16%	12.53	12.85	12494	1577	0.92%
2025-05-09	12.78	12.65	-0.12	-0.94%	12.60	12.87	12902	1636	0.95%
2025-05-08	12.51	12.77	0.26	2.08%	12.48	12.79	17378	2203	1.29%
2025-05-07	12.45	12.51	0.08	0.64%	12.37	12.67	15327	1925	1.13%
2025-05-06	12.16	12.43	0.28	2.30%	12.16	12.44	18143	2240	1.34%
2025-04-30	12.16	12.15	0.00	0.00%	12.06	12.30	15676	1904	1.16%
2025-04-29	11.74	12.15	0.27	2.27%	11.74	12.41	24718	3007	1.83%
2025-04-28	12.13	11.88	-0.31	-2.54%	11.80	12.19	18625	2222	1.38%
2025-04-25	12.12	12.19	0.10	0.83%	11.94	12.34	17057	2084	1.26%
2025-04-24	11.99	12.09	0.14	1.17%	11.86	12.18	13890	1673	1.03%