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 |
|---|
| 2025-03-28 | 12.76 | 12.19 | -0.41 | -3.25% | 12.08 | 12.76 | 43696 | 5377.19 | 3.23% |
| 2025-03-27 | 12.92 | 12.60 | -0.58 | -4.40% | 12.52 | 13.88 | 101262 | 13157.12 | 7.49% |
| 2025-03-26 | 11.73 | 13.18 | 1.20 | 10.02% | 11.49 | 13.18 | 54389 | 7033.59 | 4.02% |
| 2025-03-25 | 12.88 | 11.98 | -0.62 | -4.92% | 11.91 | 13.50 | 74735 | 9390.24 | 5.53% |
| 2025-03-24 | 13.73 | 12.60 | -1.03 | -7.56% | 12.27 | 13.75 | 102751 | 13406.59 | 7.60% |
| 2025-03-21 | 12.86 | 13.63 | 0.77 | 5.99% | 12.53 | 13.66 | 67607 | 8925.61 | 5.00% |
| 2025-03-20 | 12.82 | 12.86 | 0.01 | 0.08% | 12.72 | 12.97 | 16556 | 2126.85 | 1.22% |
| 2025-03-19 | 12.93 | 12.85 | -0.07 | -0.54% | 12.80 | 13.29 | 21381 | 2773.24 | 1.58% |
| 2025-03-18 | 12.83 | 12.92 | 0.15 | 1.17% | 12.77 | 13.20 | 22438 | 2904.61 | 1.66% |
| 2025-03-17 | 12.88 | 12.77 | -0.03 | -0.23% | 12.68 | 12.88 | 11551 | 1472.05 | 0.85% |
| 2025-03-14 | 12.67 | 12.80 | 0.13 | 1.03% | 12.50 | 12.80 | 13084 | 1662.68 | 0.97% |
| 2025-03-13 | 12.68 | 12.67 | -0.03 | -0.24% | 12.37 | 12.75 | 14603 | 1831.07 | 1.08% |
| 2025-03-12 | 12.58 | 12.70 | 0.08 | 0.63% | 12.58 | 12.80 | 10460 | 1328.75 | 0.77% |
| 2025-03-11 | 12.52 | 12.62 | 0.00 | 0.00% | 12.40 | 12.67 | 7527 | 945.24 | 0.56% |
| 2025-03-10 | 12.60 | 12.62 | 0.00 | 0.00% | 12.51 | 12.75 | 9921 | 1251.38 | 0.73% |
| 2025-03-07 | 12.72 | 12.62 | -0.10 | -0.79% | 12.57 | 12.75 | 7729 | 978.24 | 0.57% |
| 2025-03-06 | 12.68 | 12.72 | 0.00 | 0.00% | 12.50 | 12.81 | 13009 | 1649.45 | 0.96% |
| 2025-03-05 | 12.79 | 12.72 | -0.06 | -0.47% | 12.46 | 12.79 | 12382 | 1558.25 | 0.92% |
| 2025-03-04 | 12.42 | 12.78 | 0.22 | 1.75% | 12.42 | 12.83 | 17330 | 2203.68 | 1.28% |
| 2025-03-03 | 12.69 | 12.56 | 0.24 | 1.95% | 12.23 | 12.75 | 18191 | 2289.82 | 1.35% |
| 2025-02-28 | 12.79 | 12.32 | -0.28 | -2.22% | 12.27 | 12.93 | 23259 | 2919.72 | 1.72% |
| 2025-02-27 | 12.55 | 12.60 | -0.04 | -0.32% | 12.40 | 12.77 | 13129 | 1642.59 | 0.97% |
| 2025-02-26 | 12.49 | 12.64 | 0.13 | 1.04% | 12.45 | 12.64 | 10384 | 1303.99 | 0.77% |
| 2025-02-25 | 12.58 | 12.51 | -0.06 | -0.48% | 12.36 | 12.61 | 9005 | 1127.16 | 0.67% |
| 2025-02-24 | 12.53 | 12.57 | 0.13 | 1.05% | 12.29 | 12.60 | 14150 | 1768.46 | 1.05% |
| 2025-02-21 | 12.38 | 12.44 | 0.05 | 0.40% | 12.25 | 12.50 | 15744 | 1948.82 | 1.16% |
| 2025-02-20 | 12.32 | 12.39 | 0.07 | 0.57% | 12.22 | 12.46 | 11366 | 1403.52 | 0.84% |
| 2025-02-19 | 12.01 | 12.32 | 0.31 | 2.58% | 12.00 | 12.36 | 12059 | 1477.52 | 0.89% |
| 2025-02-18 | 12.32 | 12.01 | -0.31 | -2.52% | 11.96 | 12.50 | 16707 | 2038.50 | 1.24% |
| 2025-02-17 | 12.24 | 12.32 | 0.15 | 1.23% | 12.12 | 12.37 | 12057 | 1482.87 | 0.89% |
| 2025-02-14 | 12.31 | 12.17 | -0.02 | -0.16% | 12.05 | 12.33 | 7913 | 965.09 | 0.59% |
| 2025-02-13 | 12.50 | 12.19 | -0.20 | -1.61% | 12.13 | 12.54 | 9035 | 1107.48 | 0.67% |
| 2025-02-12 | 12.45 | 12.39 | 0.01 | 0.08% | 12.28 | 12.45 | 11246 | 1390.51 | 0.83% |
| 2025-02-11 | 12.58 | 12.38 | -0.13 | -1.04% | 12.34 | 12.58 | 9060 | 1122.86 | 0.67% |
| 2025-02-10 | 12.46 | 12.51 | 0.02 | 0.16% | 12.40 | 12.59 | 10328 | 1286.46 | 0.76% |
| 2025-02-07 | 12.50 | 12.49 | 0.12 | 0.97% | 12.30 | 12.65 | 16155 | 2019.74 | 1.19% |
| 2025-02-06 | 12.10 | 12.37 | 0.34 | 2.83% | 11.93 | 12.48 | 18538 | 2274.88 | 1.37% |
| 2025-02-05 | 12.45 | 12.03 | -0.22 | -1.80% | 11.95 | 12.45 | 11547 | 1391.41 | 0.85% |
| 2025-01-27 | 12.16 | 12.25 | 0.13 | 1.07% | 12.00 | 12.56 | 17568 | 2163.44 | 1.30% |
| 2025-01-24 | 11.69 | 12.12 | 0.22 | 1.85% | 11.69 | 12.16 | 12586 | 1509.08 | 0.93% |
| 2025-01-23 | 11.88 | 11.90 | 0.15 | 1.28% | 11.62 | 12.06 | 16192 | 1929.86 | 1.20% |
| 2025-01-22 | 11.57 | 11.75 | 0.17 | 1.47% | 11.40 | 11.85 | 13757 | 1601.34 | 1.02% |
| 2025-01-21 | 11.72 | 11.58 | -0.18 | -1.53% | 11.47 | 11.99 | 15704 | 1827.55 | 1.16% |
| 2025-01-20 | 11.49 | 11.76 | 0.25 | 2.17% | 11.42 | 11.87 | 17149 | 2004.53 | 1.27% |
| 2025-01-17 | 11.50 | 11.51 | 0.01 | 0.09% | 11.30 | 11.59 | 7792 | 895.91 | 0.58% |
| 2025-01-16 | 11.41 | 11.50 | 0.10 | 0.88% | 11.37 | 11.63 | 9277 | 1067.54 | 0.69% |
| 2025-01-15 | 11.50 | 11.40 | -0.08 | -0.70% | 11.35 | 11.70 | 7984 | 915.85 | 0.59% |
| 2025-01-14 | 10.81 | 11.48 | 0.48 | 4.36% | 10.81 | 11.50 | 16585 | 1876.34 | 1.23% |
| 2025-01-13 | 10.86 | 11.00 | -0.06 | -0.54% | 10.62 | 11.20 | 9502 | 1035.80 | 0.70% |
| 2025-01-10 | 11.40 | 11.06 | -0.44 | -3.83% | 11.02 | 11.65 | 14611 | 1643.01 | 1.08% |
| 2025-01-09 | 11.23 | 11.50 | 0.18 | 1.59% | 11.23 | 11.73 | 14872 | 1712.03 | 1.10% |
| 2025-01-08 | 11.29 | 11.32 | 0.03 | 0.27% | 10.91 | 11.43 | 11841 | 1328.26 | 0.88% |
| 2025-01-07 | 10.87 | 11.29 | 0.37 | 3.39% | 10.86 | 11.30 | 12722 | 1414.84 | 0.94% |
| 2025-01-06 | 11.01 | 10.92 | -0.07 | -0.64% | 10.20 | 11.03 | 13726 | 1484.95 | 1.02% |
| 2025-01-03 | 11.46 | 10.99 | -0.53 | -4.60% | 10.98 | 11.67 | 19714 | 2210.30 | 1.46% |
| 2025-01-02 | 11.65 | 11.52 | -0.24 | -2.04% | 11.40 | 11.88 | 14836 | 1725.51 | 1.10% |
| 2024-12-31 | 11.95 | 11.76 | -0.11 | -0.93% | 11.76 | 12.00 | 11488 | 1365.52 | 0.85% |
| 2024-12-30 | 12.02 | 11.87 | -0.33 | -2.70% | 11.76 | 12.16 | 11752 | 1404.17 | 0.87% |
| 2024-12-27 | 12.15 | 12.20 | 0.05 | 0.41% | 12.01 | 12.38 | 9787 | 1197.99 | 0.72% |
| 2024-12-26 | 11.85 | 12.15 | 0.29 | 2.45% | 11.70 | 12.35 | 17225 | 2098.59 | 1.27% |
| 2024-12-25 | 12.25 | 11.86 | -0.70 | -5.57% | 11.61 | 12.25 | 28965 | 3448.34 | 2.14% |
| 2024-12-24 | 13.22 | 12.56 | -0.74 | -5.56% | 12.10 | 13.43 | 70644 | 9110.15 | 5.22% |
| 2024-12-23 | 13.42 | 13.30 | -0.23 | -1.70% | 12.93 | 13.60 | 28681 | 3769.85 | 2.12% |
| 2024-12-20 | 13.30 | 13.53 | 0.14 | 1.05% | 13.20 | 13.55 | 19940 | 2682.13 | 1.47% |
| 2024-12-19 | 12.89 | 13.39 | 0.27 | 2.06% | 12.83 | 13.45 | 21607 | 2846.91 | 1.60% |
| 2024-12-18 | 12.87 | 13.12 | 0.19 | 1.47% | 12.55 | 13.40 | 16452 | 2147.08 | 1.22% |
| 2024-12-17 | 13.60 | 12.93 | -0.68 | -5.00% | 12.79 | 13.71 | 23121 | 3027.96 | 1.71% |
| 2024-12-16 | 13.51 | 13.61 | 0.13 | 0.96% | 13.43 | 13.75 | 11712 | 1593.36 | 0.87% |
| 2024-12-13 | 13.70 | 13.48 | -0.22 | -1.61% | 13.45 | 13.88 | 13011 | 1765.63 | 0.96% |
| 2024-12-12 | 13.67 | 13.70 | 0.03 | 0.22% | 13.60 | 13.92 | 25930 | 3572.03 | 1.92% |
| 2024-12-11 | 13.26 | 13.67 | 0.28 | 2.09% | 13.26 | 13.68 | 22456 | 3038.92 | 1.66% |
| 2024-12-10 | 13.40 | 13.39 | 0.23 | 1.75% | 13.16 | 13.50 | 16846 | 2245.20 | 1.25% |
| 2024-12-09 | 13.06 | 13.16 | 0.10 | 0.77% | 13.00 | 13.24 | 9013 | 1181.85 | 0.67% |
| 2024-12-06 | 13.06 | 13.06 | -0.05 | -0.38% | 13.04 | 13.36 | 13670 | 1797.64 | 1.01% |
| 2024-12-05 | 13.02 | 13.11 | 0.14 | 1.08% | 12.93 | 13.26 | 8699 | 1142.55 | 0.64% |
| 2024-12-04 | 13.16 | 12.97 | -0.21 | -1.59% | 12.87 | 13.22 | 10558 | 1378.47 | 0.78% |
| 2024-12-03 | 13.35 | 13.18 | -0.03 | -0.23% | 13.10 | 13.44 | 13391 | 1770.37 | 0.99% |
| 2024-12-02 | 12.94 | 13.21 | 0.31 | 2.40% | 12.91 | 13.31 | 15633 | 2059.56 | 1.16% |
| 2024-11-29 | 12.73 | 12.90 | 0.17 | 1.34% | 12.66 | 12.95 | 12507 | 1603.85 | 0.92% |
| 2024-11-28 | 12.58 | 12.73 | 0.12 | 0.95% | 12.57 | 12.79 | 10589 | 1345.78 | 0.78% |
上证大盘股票行情在线 K线走势图
