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
2026-08-20	25.07	24.90	-0.20	-0.80%	24.54	25.58	17332	4319	0.86%
2026-08-19	26.96	25.10	-2.06	-7.58%	24.48	26.96	39002	9938	1.94%
2026-08-18	26.15	27.16	1.26	4.86%	25.88	27.98	43907	11901	2.18%
2026-08-17	26.24	25.90	-0.33	-1.26%	25.51	26.50	15793	4070	0.78%
2026-08-14	26.71	26.23	-0.47	-1.76%	25.87	26.78	17228	4526	0.86%
2026-08-13	27.03	26.70	-0.50	-1.84%	26.66	27.70	22011	5995	1.09%
2026-08-12	27.25	27.20	-0.18	-0.66%	27.02	28.15	18388	5064	0.91%
2026-08-11	27.28	27.38	0.10	0.37%	26.59	28.28	29220	8005	1.45%
2026-08-10	27.32	27.28	0.05	0.18%	26.33	27.45	25362	6808	1.26%
2026-08-07	26.10	27.23	1.03	3.93%	25.88	27.35	29735	7969	1.48%
2026-08-06	25.23	26.20	0.72	2.83%	25.00	26.39	34204	8833	1.70%
2026-08-05	25.21	25.48	0.02	0.08%	24.98	25.79	27092	6880	1.34%
2026-08-04	25.48	25.46	0.41	1.64%	24.90	25.88	21254	5393	1.05%
2026-08-03	25.20	25.05	-0.46	-1.80%	24.50	26.00	21180	5304	1.05%
2026-07-31	24.20	25.51	1.52	6.34%	24.05	26.10	43659	11006	2.17%
2026-07-30	24.71	23.99	-1.26	-4.99%	23.36	25.14	23119	5577	1.15%
2026-07-29	25.29	25.25	-0.04	-0.16%	24.37	25.33	15083	3741	0.75%
2026-07-28	26.00	25.29	-1.05	-3.99%	24.73	26.61	28016	7168	1.39%
2026-07-27	26.45	26.34	0.34	1.31%	25.65	26.56	16448	4292	0.82%
2026-07-24	25.51	26.00	0.18	0.70%	25.12	26.20	12662	3281	0.63%
2026-07-23	25.51	25.82	0.03	0.12%	25.50	26.35	12774	3292	0.63%
2026-07-22	26.19	25.79	-0.71	-2.68%	25.08	26.68	20455	5267	1.02%
2026-07-21	25.11	26.50	0.77	2.99%	23.27	26.96	39058	9782	1.94%
2026-07-20	27.51	25.73	-1.49	-5.47%	24.52	27.74	38798	10065	1.93%
2026-07-17	27.73	27.22	0.32	1.19%	26.16	27.73	31127	8345	1.55%
2026-07-16	27.18	26.90	-0.32	-1.18%	26.70	27.48	14518	3918	0.72%
2026-07-15	27.25	27.22	-0.02	-0.07%	27.02	28.23	20162	5564	1.00%
2026-07-14	27.12	27.24	0.09	0.33%	26.48	27.59	18855	5083	0.94%
2026-07-13	29.58	27.15	-2.60	-8.74%	27.01	29.73	45021	12549	2.23%
2026-07-10	28.62	29.75	1.11	3.88%	28.54	31.40	59742	17963	2.97%
2026-07-09	27.59	28.64	1.10	3.99%	26.83	28.77	20379	5654	1.01%
2026-07-08	28.03	27.57	-0.68	-2.41%	27.15	28.45	16472	4531	0.82%
2026-07-07	29.11	28.25	-1.30	-4.40%	28.20	29.55	23805	6854	1.18%
2026-07-06	29.99	29.55	0.14	0.48%	28.87	31.36	33951	10198	1.69%
2026-07-03	27.33	29.41	1.68	6.06%	27.33	29.68	28344	8132	1.41%
2026-07-02	27.75	27.73	0.12	0.43%	27.24	28.45	25297	7055	1.26%
2026-07-01	27.94	27.61	-0.89	-3.12%	27.51	28.73	27542	7687	1.37%
2026-06-30	28.55	28.50	-0.05	-0.18%	27.76	28.82	29806	8436	1.48%
2026-06-29	29.35	28.55	-0.55	-1.89%	28.38	31.20	35456	10512	1.76%
2026-06-26	29.73	29.10	-0.70	-2.35%	29.10	30.13	21767	6420	1.08%
2026-06-25	30.30	29.80	-0.38	-1.26%	29.50	30.46	15850	4719	0.79%
2026-06-24	31.84	30.18	-0.77	-2.49%	29.54	32.26	25007	7613	1.24%
2026-06-23	30.36	30.95	0.60	1.98%	29.90	31.36	21346	6528	1.06%
2026-06-22	30.89	30.35	-0.72	-2.32%	29.80	31.02	30232	9124	1.50%
2026-06-18	31.50	31.07	-0.73	-2.30%	30.91	31.77	22228	6923	1.10%
2026-06-17	32.18	31.80	-0.14	-0.44%	31.50	32.68	22148	7117	1.10%
2026-06-16	31.80	31.94	0.33	1.04%	31.30	32.26	20257	6434	1.01%
2026-06-15	30.50	31.61	1.42	4.70%	30.30	32.20	29378	9274	1.46%
2026-06-12	30.17	30.19	0.19	0.63%	30.01	31.59	20015	6142	0.99%
2026-06-11	30.67	30.00	-1.20	-3.85%	29.31	30.83	30330	9082	1.51%
2026-06-10	31.33	31.20	-0.68	-2.13%	30.08	32.50	31366	9703	1.56%
2026-06-09	32.30	31.88	0.02	0.06%	30.70	32.35	27391	8603	1.36%
2026-06-08	32.30	31.86	-1.55	-4.64%	31.86	33.00	27302	8812	1.36%
2026-06-05	33.72	33.41	-0.29	-0.86%	32.68	33.99	31009	10313	1.54%
2026-06-04	32.93	33.70	0.40	1.20%	32.85	33.78	30110	10061	1.49%
2026-06-03	32.74	33.30	0.40	1.22%	32.45	34.00	45015	14952	2.23%
2026-06-02	32.60	32.90	0.12	0.37%	32.31	33.10	31349	10247	1.56%
2026-06-01	33.20	32.78	-0.36	-1.09%	32.63	33.82	40872	13519	2.03%
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%