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
2025-09-16	18.13	18.03	-0.12	-0.66%	17.61	18.24	35051	6300	2.59%
2025-09-15	18.97	18.15	-0.73	-3.87%	18.06	18.97	41088	7546	3.04%
2025-09-12	18.95	18.88	0.01	0.05%	18.61	19.14	33157	6232	2.45%
2025-09-11	18.94	18.87	0.06	0.32%	18.45	18.94	23188	4336	1.71%
2025-09-10	18.68	18.81	0.06	0.32%	18.47	18.99	28280	5278	2.09%
2025-09-09	18.60	18.75	0.04	0.21%	18.54	18.86	32900	6156	2.43%
2025-09-08	17.99	18.71	0.60	3.31%	17.99	18.80	35853	6606	2.65%
2025-09-05	17.96	18.11	0.36	2.03%	17.77	18.17	25974	4670	1.92%
2025-09-04	17.92	17.75	-0.31	-1.72%	17.51	18.20	42910	7657	3.17%
2025-09-03	18.66	18.06	-0.66	-3.53%	17.88	18.90	43082	7919	3.19%
2025-09-02	19.23	18.72	-0.65	-3.36%	18.40	19.25	76015	14219	5.62%
2025-09-01	18.60	19.37	0.14	0.73%	18.60	19.55	67730	13014	5.01%
2025-08-29	18.95	19.23	0.09	0.47%	18.45	19.29	72874	13773	5.39%
2025-08-28	18.36	19.14	1.11	6.16%	18.36	19.83	105435	20217	7.80%
2025-08-27	18.62	18.03	-0.47	-2.54%	17.97	19.07	107353	19790	7.94%
2025-08-26	16.68	18.50	1.68	9.99%	16.60	18.50	70155	12463	5.19%
2025-08-25	16.15	16.82	0.66	4.08%	16.15	17.29	65091	10996	4.81%
2025-08-22	16.30	16.16	-0.09	-0.55%	15.99	16.43	24639	3981	1.82%
2025-08-21	16.19	16.25	0.21	1.31%	15.97	16.48	27005	4370	2.00%
2025-08-20	16.48	16.04	-0.36	-2.20%	15.90	16.59	39098	6295	2.89%
2025-08-19	15.78	16.40	0.70	4.46%	15.49	16.88	57083	9276	4.22%
2025-08-18	15.83	15.70	-0.09	-0.57%	15.60	16.09	32299	5125	2.39%
2025-08-15	15.72	15.79	0.24	1.54%	15.38	15.85	30540	4768	2.26%
2025-08-14	15.69	15.55	-0.05	-0.32%	15.40	15.79	33012	5143	2.44%
2025-08-13	15.61	15.60	0.05	0.32%	15.35	15.83	33739	5261	2.50%
2025-08-12	15.65	15.55	-0.17	-1.08%	15.38	15.76	25853	4015	1.91%
2025-08-11	15.70	15.72	-0.03	-0.19%	15.52	15.86	29116	4558	2.15%
2025-08-08	15.72	15.75	-0.10	-0.63%	15.55	15.80	34017	5330	2.52%
2025-08-07	15.50	15.85	0.42	2.72%	15.50	15.98	52225	8249	3.86%
2025-08-06	15.48	15.43	-0.07	-0.45%	15.24	15.70	27452	4252	2.03%
2025-08-05	14.99	15.50	0.29	1.91%	14.99	15.67	42271	6495	3.13%
2025-08-04	15.52	15.21	-0.53	-3.37%	14.83	15.77	78345	11903	5.79%
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%