晨丰科技(603685)股票行情 晨丰科技股票行情 603685股票行情_爱股网
晨丰科技(603685)股票行情
晨丰科技(603685)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 21.89 | 21.56 | 0.44 | 2.08% | 21.01 | 22.30 | 110556 | 23721.62 | 5.90% |
| 2025-10-24 | 19.20 | 21.12 | 1.92 | 10.00% | 19.05 | 21.12 | 86674 | 17455.37 | 4.62% |
| 2025-10-23 | 19.08 | 19.20 | 0.20 | 1.05% | 18.64 | 19.26 | 42842 | 8136.89 | 2.28% |
| 2025-10-22 | 19.05 | 19.00 | -0.15 | -0.78% | 18.74 | 19.11 | 49905 | 9461.93 | 2.66% |
| 2025-10-21 | 18.63 | 19.15 | 0.30 | 1.59% | 18.01 | 19.28 | 111009 | 20871.49 | 5.92% |
| 2025-10-20 | 17.60 | 18.85 | 1.71 | 9.98% | 17.30 | 18.85 | 44604 | 8293.83 | 2.38% |
| 2025-10-17 | 17.67 | 17.14 | -0.57 | -3.22% | 17.10 | 17.83 | 36725 | 6364.12 | 1.96% |
| 2025-10-16 | 17.16 | 17.71 | 0.55 | 3.21% | 17.03 | 18.00 | 62274 | 10972.60 | 3.51% |
| 2025-10-15 | 16.97 | 17.16 | 0.06 | 0.35% | 16.65 | 17.34 | 59581 | 10064.19 | 3.36% |
| 2025-10-14 | 17.75 | 17.10 | -0.80 | -4.47% | 17.04 | 17.84 | 46271 | 8039.74 | 2.61% |
| 2025-10-13 | 17.23 | 17.90 | 0.30 | 1.70% | 16.63 | 18.11 | 46621 | 8205.13 | 2.63% |
| 2025-10-10 | 17.71 | 17.60 | -0.13 | -0.73% | 17.52 | 17.82 | 29214 | 5153.10 | 1.65% |
| 2025-10-09 | 17.68 | 17.73 | 0.05 | 0.28% | 17.62 | 18.16 | 33637 | 5982.98 | 2.49% |
| 2025-09-30 | 17.99 | 17.68 | -0.46 | -2.54% | 17.64 | 18.13 | 26013 | 4618.60 | 1.92% |
| 2025-09-29 | 18.05 | 18.14 | 0.10 | 0.55% | 17.56 | 18.14 | 23093 | 4141.37 | 1.71% |
| 2025-09-26 | 18.11 | 18.04 | -0.07 | -0.39% | 17.61 | 18.20 | 18928 | 3406.86 | 1.40% |
| 2025-09-25 | 18.41 | 18.11 | -0.14 | -0.77% | 17.95 | 18.47 | 17018 | 3097.12 | 1.26% |
| 2025-09-24 | 17.96 | 18.25 | 0.26 | 1.45% | 17.76 | 18.28 | 20274 | 3666.09 | 1.50% |
| 2025-09-23 | 18.01 | 17.99 | -0.30 | -1.64% | 17.55 | 18.26 | 37304 | 6640.88 | 2.76% |
| 2025-09-22 | 17.98 | 18.29 | 0.56 | 3.16% | 17.64 | 18.49 | 34675 | 6286.04 | 2.56% |
| 2025-09-19 | 18.00 | 17.73 | -0.17 | -0.95% | 17.45 | 18.18 | 22637 | 4014.95 | 1.67% |
| 2025-09-18 | 18.03 | 17.90 | -0.16 | -0.89% | 17.77 | 18.58 | 40760 | 7396.24 | 3.01% |
| 2025-09-17 | 18.12 | 18.06 | 0.03 | 0.17% | 17.89 | 18.28 | 22200 | 4005.71 | 1.64% |
| 2025-09-16 | 18.13 | 18.03 | -0.12 | -0.66% | 17.61 | 18.24 | 35051 | 6300.78 | 2.59% |
| 2025-09-15 | 18.97 | 18.15 | -0.73 | -3.87% | 18.06 | 18.97 | 41088 | 7546.89 | 3.04% |
| 2025-09-12 | 18.95 | 18.88 | 0.01 | 0.05% | 18.61 | 19.14 | 33157 | 6232.58 | 2.45% |
| 2025-09-11 | 18.94 | 18.87 | 0.06 | 0.32% | 18.45 | 18.94 | 23188 | 4336.20 | 1.71% |
| 2025-09-10 | 18.68 | 18.81 | 0.06 | 0.32% | 18.47 | 18.99 | 28280 | 5278.19 | 2.09% |
| 2025-09-09 | 18.60 | 18.75 | 0.04 | 0.21% | 18.54 | 18.86 | 32900 | 6156.27 | 2.43% |
| 2025-09-08 | 17.99 | 18.71 | 0.60 | 3.31% | 17.99 | 18.80 | 35853 | 6606.03 | 2.65% |
| 2025-09-05 | 17.96 | 18.11 | 0.36 | 2.03% | 17.77 | 18.17 | 25974 | 4670.08 | 1.92% |
| 2025-09-04 | 17.92 | 17.75 | -0.31 | -1.72% | 17.51 | 18.20 | 42910 | 7657.60 | 3.17% |
| 2025-09-03 | 18.66 | 18.06 | -0.66 | -3.53% | 17.88 | 18.90 | 43082 | 7919.31 | 3.19% |
| 2025-09-02 | 19.23 | 18.72 | -0.65 | -3.36% | 18.40 | 19.25 | 76015 | 14219.24 | 5.62% |
| 2025-09-01 | 18.60 | 19.37 | 0.14 | 0.73% | 18.60 | 19.55 | 67730 | 13014.21 | 5.01% |
| 2025-08-29 | 18.95 | 19.23 | 0.09 | 0.47% | 18.45 | 19.29 | 72874 | 13773.85 | 5.39% |
| 2025-08-28 | 18.36 | 19.14 | 1.11 | 6.16% | 18.36 | 19.83 | 105435 | 20217.45 | 7.80% |
| 2025-08-27 | 18.62 | 18.03 | -0.47 | -2.54% | 17.97 | 19.07 | 107353 | 19790.88 | 7.94% |
| 2025-08-26 | 16.68 | 18.50 | 1.68 | 9.99% | 16.60 | 18.50 | 70155 | 12463.20 | 5.19% |
| 2025-08-25 | 16.15 | 16.82 | 0.66 | 4.08% | 16.15 | 17.29 | 65091 | 10996.26 | 4.81% |
| 2025-08-22 | 16.30 | 16.16 | -0.09 | -0.55% | 15.99 | 16.43 | 24639 | 3981.26 | 1.82% |
| 2025-08-21 | 16.19 | 16.25 | 0.21 | 1.31% | 15.97 | 16.48 | 27005 | 4370.80 | 2.00% |
| 2025-08-20 | 16.48 | 16.04 | -0.36 | -2.20% | 15.90 | 16.59 | 39098 | 6295.66 | 2.89% |
| 2025-08-19 | 15.78 | 16.40 | 0.70 | 4.46% | 15.49 | 16.88 | 57083 | 9276.18 | 4.22% |
| 2025-08-18 | 15.83 | 15.70 | -0.09 | -0.57% | 15.60 | 16.09 | 32299 | 5125.27 | 2.39% |
| 2025-08-15 | 15.72 | 15.79 | 0.24 | 1.54% | 15.38 | 15.85 | 30540 | 4768.12 | 2.26% |
| 2025-08-14 | 15.69 | 15.55 | -0.05 | -0.32% | 15.40 | 15.79 | 33012 | 5143.56 | 2.44% |
| 2025-08-13 | 15.61 | 15.60 | 0.05 | 0.32% | 15.35 | 15.83 | 33739 | 5261.49 | 2.50% |
| 2025-08-12 | 15.65 | 15.55 | -0.17 | -1.08% | 15.38 | 15.76 | 25853 | 4015.74 | 1.91% |
| 2025-08-11 | 15.70 | 15.72 | -0.03 | -0.19% | 15.52 | 15.86 | 29116 | 4558.18 | 2.15% |
| 2025-08-08 | 15.72 | 15.75 | -0.10 | -0.63% | 15.55 | 15.80 | 34017 | 5330.31 | 2.52% |
| 2025-08-07 | 15.50 | 15.85 | 0.42 | 2.72% | 15.50 | 15.98 | 52225 | 8249.20 | 3.86% |
| 2025-08-06 | 15.48 | 15.43 | -0.07 | -0.45% | 15.24 | 15.70 | 27452 | 4252.30 | 2.03% |
| 2025-08-05 | 14.99 | 15.50 | 0.29 | 1.91% | 14.99 | 15.67 | 42271 | 6495.24 | 3.13% |
| 2025-08-04 | 15.52 | 15.21 | -0.53 | -3.37% | 14.83 | 15.77 | 78345 | 11903.47 | 5.79% |
| 2025-08-01 | 15.66 | 15.74 | 0.01 | 0.06% | 15.50 | 15.85 | 29934 | 4697.73 | 2.21% |
| 2025-07-31 | 15.47 | 15.73 | 0.30 | 1.94% | 15.35 | 15.88 | 37844 | 5932.42 | 2.80% |
| 2025-07-30 | 16.01 | 15.43 | -0.38 | -2.40% | 15.32 | 16.02 | 42274 | 6557.05 | 3.13% |
| 2025-07-29 | 15.80 | 15.81 | -0.14 | -0.88% | 15.50 | 16.02 | 73731 | 11639.91 | 5.45% |
| 2025-07-28 | 14.98 | 15.95 | 1.23 | 8.36% | 14.82 | 16.11 | 105407 | 16392.78 | 7.80% |
| 2025-07-25 | 14.82 | 14.72 | 0.04 | 0.27% | 14.50 | 14.99 | 30757 | 4534.02 | 2.27% |
| 2025-07-24 | 14.92 | 14.68 | -0.17 | -1.14% | 14.61 | 15.03 | 27173 | 4025.62 | 2.01% |
| 2025-07-23 | 14.89 | 14.85 | -0.04 | -0.27% | 14.66 | 15.96 | 54081 | 8149.41 | 4.00% |
| 2025-07-22 | 15.07 | 14.89 | -0.25 | -1.65% | 14.80 | 15.33 | 43693 | 6545.00 | 3.23% |
| 2025-07-21 | 14.53 | 15.14 | 0.72 | 4.99% | 14.33 | 15.14 | 53775 | 7937.67 | 3.98% |
| 2025-07-18 | 14.55 | 14.42 | -0.13 | -0.89% | 14.36 | 14.65 | 26351 | 3819.44 | 1.95% |
| 2025-07-17 | 14.23 | 14.55 | 0.33 | 2.32% | 14.00 | 14.75 | 59637 | 8583.83 | 4.41% |
| 2025-07-16 | 13.53 | 14.22 | 0.71 | 5.26% | 13.53 | 14.30 | 68873 | 9638.96 | 5.09% |
| 2025-07-15 | 13.80 | 13.51 | -0.24 | -1.75% | 13.28 | 13.80 | 25925 | 3499.44 | 1.92% |
| 2025-07-14 | 13.47 | 13.75 | 0.24 | 1.78% | 13.47 | 13.77 | 21515 | 2940.97 | 1.59% |
| 2025-07-11 | 13.64 | 13.51 | -0.13 | -0.95% | 13.42 | 13.74 | 19641 | 2656.06 | 1.45% |
| 2025-07-10 | 13.68 | 13.64 | -0.08 | -0.58% | 13.51 | 13.82 | 22047 | 3009.20 | 1.63% |
| 2025-07-09 | 13.91 | 13.72 | -0.03 | -0.22% | 13.70 | 13.96 | 31402 | 4342.54 | 2.32% |
| 2025-07-08 | 13.58 | 13.75 | 0.21 | 1.55% | 13.45 | 13.76 | 24573 | 3362.24 | 1.82% |
| 2025-07-07 | 13.40 | 13.54 | 0.10 | 0.74% | 13.32 | 13.58 | 23026 | 3110.96 | 1.70% |
| 2025-07-04 | 13.73 | 13.44 | -0.33 | -2.40% | 13.30 | 13.74 | 40105 | 5398.50 | 2.97% |
| 2025-07-03 | 13.60 | 13.77 | 0.09 | 0.66% | 13.54 | 13.87 | 35080 | 4807.33 | 2.59% |
| 2025-07-02 | 13.80 | 13.68 | -0.07 | -0.51% | 13.61 | 13.97 | 40474 | 5564.76 | 2.99% |
| 2025-07-01 | 14.02 | 13.75 | -0.29 | -2.07% | 13.60 | 14.02 | 55476 | 7650.10 | 4.10% |
| 2025-06-30 | 14.08 | 14.04 | -0.01 | -0.07% | 13.81 | 14.08 | 54683 | 7633.83 | 4.04% |
上证大盘股票行情在线 K线走势图
晨丰科技(603685)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
