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
2025-04-07	11.70	10.90	-1.21	-9.99%	10.90	11.70	22883	2535	1.69%
2025-04-03	12.10	12.11	-0.14	-1.14%	11.80	12.29	22100	2660	1.63%
2025-04-02	11.90	12.25	0.32	2.68%	11.87	12.47	29108	3562	2.15%
2025-04-01	11.72	11.93	0.28	2.40%	11.65	12.10	28523	3399	2.11%
2025-03-31	12.00	11.65	-0.54	-4.43%	11.52	12.12	37851	4452	2.80%
2025-03-28	12.76	12.19	-0.41	-3.25%	12.08	12.76	43696	5377	3.23%
2025-03-27	12.92	12.60	-0.58	-4.40%	12.52	13.88	101262	13157	7.49%
2025-03-26	11.73	13.18	1.20	10.02%	11.49	13.18	54389	7033	4.02%
2025-03-25	12.88	11.98	-0.62	-4.92%	11.91	13.50	74735	9390	5.53%
2025-03-24	13.73	12.60	-1.03	-7.56%	12.27	13.75	102751	13406	7.60%
2025-03-21	12.86	13.63	0.77	5.99%	12.53	13.66	67607	8925	5.00%
2025-03-20	12.82	12.86	0.01	0.08%	12.72	12.97	16556	2126	1.22%
2025-03-19	12.93	12.85	-0.07	-0.54%	12.80	13.29	21381	2773	1.58%
2025-03-18	12.83	12.92	0.15	1.17%	12.77	13.20	22438	2904	1.66%
2025-03-17	12.88	12.77	-0.03	-0.23%	12.68	12.88	11551	1472	0.85%
2025-03-14	12.67	12.80	0.13	1.03%	12.50	12.80	13084	1662	0.97%
2025-03-13	12.68	12.67	-0.03	-0.24%	12.37	12.75	14603	1831	1.08%
2025-03-12	12.58	12.70	0.08	0.63%	12.58	12.80	10460	1328	0.77%
2025-03-11	12.52	12.62	0.00	0.00%	12.40	12.67	7527	945	0.56%
2025-03-10	12.60	12.62	0.00	0.00%	12.51	12.75	9921	1251	0.73%
2025-03-07	12.72	12.62	-0.10	-0.79%	12.57	12.75	7729	978	0.57%
2025-03-06	12.68	12.72	0.00	0.00%	12.50	12.81	13009	1649	0.96%
2025-03-05	12.79	12.72	-0.06	-0.47%	12.46	12.79	12382	1558	0.92%
2025-03-04	12.42	12.78	0.22	1.75%	12.42	12.83	17330	2203	1.28%
2025-03-03	12.69	12.56	0.24	1.95%	12.23	12.75	18191	2289	1.35%
2025-02-28	12.79	12.32	-0.28	-2.22%	12.27	12.93	23259	2919	1.72%
2025-02-27	12.55	12.60	-0.04	-0.32%	12.40	12.77	13129	1642	0.97%
2025-02-26	12.49	12.64	0.13	1.04%	12.45	12.64	10384	1303	0.77%
2025-02-25	12.58	12.51	-0.06	-0.48%	12.36	12.61	9005	1127	0.67%
2025-02-24	12.53	12.57	0.13	1.05%	12.29	12.60	14150	1768	1.05%
2025-02-21	12.38	12.44	0.05	0.40%	12.25	12.50	15744	1948	1.16%
2025-02-20	12.32	12.39	0.07	0.57%	12.22	12.46	11366	1403	0.84%
2025-02-19	12.01	12.32	0.31	2.58%	12.00	12.36	12059	1477	0.89%
2025-02-18	12.32	12.01	-0.31	-2.52%	11.96	12.50	16707	2038	1.24%
2025-02-17	12.24	12.32	0.15	1.23%	12.12	12.37	12057	1482	0.89%
2025-02-14	12.31	12.17	-0.02	-0.16%	12.05	12.33	7913	965	0.59%
2025-02-13	12.50	12.19	-0.20	-1.61%	12.13	12.54	9035	1107	0.67%
2025-02-12	12.45	12.39	0.01	0.08%	12.28	12.45	11246	1390	0.83%
2025-02-11	12.58	12.38	-0.13	-1.04%	12.34	12.58	9060	1122	0.67%
2025-02-10	12.46	12.51	0.02	0.16%	12.40	12.59	10328	1286	0.76%
2025-02-07	12.50	12.49	0.12	0.97%	12.30	12.65	16155	2019	1.19%
2025-02-06	12.10	12.37	0.34	2.83%	11.93	12.48	18538	2274	1.37%
2025-02-05	12.45	12.03	-0.22	-1.80%	11.95	12.45	11547	1391	0.85%
2025-01-27	12.16	12.25	0.13	1.07%	12.00	12.56	17568	2163	1.30%
2025-01-24	11.69	12.12	0.22	1.85%	11.69	12.16	12586	1509	0.93%
2025-01-23	11.88	11.90	0.15	1.28%	11.62	12.06	16192	1929	1.20%
2025-01-22	11.57	11.75	0.17	1.47%	11.40	11.85	13757	1601	1.02%
2025-01-21	11.72	11.58	-0.18	-1.53%	11.47	11.99	15704	1827	1.16%
2025-01-20	11.49	11.76	0.25	2.17%	11.42	11.87	17149	2004	1.27%
2025-01-17	11.50	11.51	0.01	0.09%	11.30	11.59	7792	895	0.58%
2025-01-16	11.41	11.50	0.10	0.88%	11.37	11.63	9277	1067	0.69%
2025-01-15	11.50	11.40	-0.08	-0.70%	11.35	11.70	7984	915	0.59%
2025-01-14	10.81	11.48	0.48	4.36%	10.81	11.50	16585	1876	1.23%
2025-01-13	10.86	11.00	-0.06	-0.54%	10.62	11.20	9502	1035	0.70%
2025-01-10	11.40	11.06	-0.44	-3.83%	11.02	11.65	14611	1643	1.08%
2025-01-09	11.23	11.50	0.18	1.59%	11.23	11.73	14872	1712	1.10%
2025-01-08	11.29	11.32	0.03	0.27%	10.91	11.43	11841	1328	0.88%
2025-01-07	10.87	11.29	0.37	3.39%	10.86	11.30	12722	1414	0.94%
2025-01-06	11.01	10.92	-0.07	-0.64%	10.20	11.03	13726	1484	1.02%
2025-01-03	11.46	10.99	-0.53	-4.60%	10.98	11.67	19714	2210	1.46%
2025-01-02	11.65	11.52	-0.24	-2.04%	11.40	11.88	14836	1725	1.10%
2024-12-31	11.95	11.76	-0.11	-0.93%	11.76	12.00	11488	1365	0.85%
2024-12-30	12.02	11.87	-0.33	-2.70%	11.76	12.16	11752	1404	0.87%