晨丰科技（603685）历史行情

以下为晨丰科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.950	28.100	28.280	25.300	1.930	7.375%	564.08万	1.52亿	2.800%
2026-10-08	24.990	26.170	26.500	24.890	1.350	5.439%	3.13万	0.00亿	0.000%
2026-10-07	25.490	24.820	25.490	24.760	-0.260	-1.037%	108.94万	0.27亿	0.541%
2026-10-06	25.490	24.820	25.490	24.760	-0.260	-1.037%	108.94万	0.27亿	0.541%
2026-10-05	25.490	24.820	25.490	24.760	-0.260	-1.037%	108.94万	0.27亿	0.541%
2026-10-02	25.490	24.820	25.490	24.760	-0.260	-1.037%	108.94万	0.27亿	0.541%
2026-10-01	25.490	24.820	25.490	24.760	-0.260	-1.037%	108.94万	0.27亿	0.541%
2026-09-30	25.490	24.820	25.490	24.760	-0.260	-1.037%	1.09万	0.00亿	0.000%
2026-09-29	25.060	25.080	25.520	25.030	-0.220	-0.870%	1.15万	0.00亿	0.000%
2026-09-28	25.700	25.300	25.850	24.840	-0.490	-1.900%	1.58万	0.00亿	0.000%
2026-09-27	25.780	25.790	26.200	25.620	-0.190	-0.731%	117.51万	0.30亿	0.583%
2026-09-24	25.780	25.790	26.200	25.620	-0.190	-0.731%	1.18万	0.00亿	0.000%
2026-09-23	26.680	25.980	26.850	25.960	-0.780	-2.915%	2.34万	0.00亿	0.000%
2026-09-22	28.100	26.760	28.100	26.680	-1.030	-3.706%	1.99万	0.00亿	0.000%
2026-09-21	27.530	27.790	27.990	27.500	0.260	0.944%	1.24万	0.00亿	0.000%
2026-09-18	27.380	27.530	27.720	27.050	0.430	1.587%	1.48万	0.00亿	0.000%
2026-09-17	27.400	27.100	27.780	27.100	-0.500	-1.812%	1.00万	0.00亿	0.000%
2026-09-16	27.280	27.600	27.950	27.170	0.270	0.988%	1.74万	0.00亿	0.000%
2026-09-15	28.000	27.330	28.140	27.300	-0.920	-3.257%	1.79万	0.00亿	0.000%
2026-09-14	27.800	28.250	28.780	27.630	0.190	0.677%	1.75万	0.00亿	0.000%
2026-09-11	27.160	28.060	28.550	26.760	0.620	2.259%	2.61万	0.00亿	0.000%
2026-09-10	28.400	27.440	28.410	27.320	-1.080	-3.787%	2.03万	0.00亿	0.000%
2026-09-09	28.400	28.520	28.750	28.080	0.100	0.352%	1.92万	0.00亿	0.000%
2026-09-08	28.060	28.420	28.600	27.290	0.560	2.010%	3.01万	0.00亿	0.000%
2026-09-07	27.690	27.860	28.660	27.690	0.090	0.324%	2.07万	0.00亿	0.000%
2026-09-04	27.800	27.770	30.210	27.640	-0.030	-0.108%	5.60万	0.00亿	0.000%
2026-09-03	28.200	27.800	28.330	27.310	0.010	0.036%	2.91万	0.00亿	0.000%
2026-09-02	26.170	27.790	28.500	26.170	1.720	6.598%	6.49万	0.00亿	0.000%
2026-09-01	27.000	26.070	27.000	26.030	-0.360	-1.362%	5.09万	0.00亿	0.000%
2026-08-31	23.760	26.430	26.430	23.750	2.400	9.988%	4.85万	0.00亿	0.000%
2026-08-28	24.230	24.030	24.230	23.530	-0.050	-0.208%	1.83万	0.00亿	0.000%
2026-08-27	24.290	24.080	24.350	23.880	-0.100	-0.414%	1.56万	0.00亿	0.000%
2026-08-26	24.750	24.180	24.750	23.920	-0.320	-1.306%	1.17万	0.00亿	0.000%
2026-08-25	24.460	24.500	24.700	23.890	0.040	0.164%	1.20万	0.00亿	0.000%
2026-08-24	24.820	24.460	25.000	24.000	-0.360	-1.450%	1.52万	0.00亿	0.000%
2026-08-21	24.900	24.820	25.130	24.410	-0.080	-0.321%	1.21万	0.00亿	0.000%
2026-08-20	25.070	24.900	25.580	24.540	-0.200	-0.797%	1.73万	0.00亿	0.000%
2026-08-19	26.960	25.100	26.960	24.480	-2.060	-7.585%	3.90万	0.00亿	0.000%
2026-08-18	26.150	27.160	27.980	25.880	1.260	4.865%	4.39万	0.00亿	0.000%
2026-08-17	26.240	25.900	26.500	25.510	-0.330	-1.258%	1.58万	0.00亿	0.000%
2026-08-14	26.710	26.230	26.780	25.870	-0.470	-1.760%	1.72万	0.00亿	0.000%
2026-08-13	27.030	26.700	27.700	26.660	-0.500	-1.838%	2.20万	0.00亿	0.000%
2026-08-12	27.250	27.200	28.150	27.020	-0.180	-0.657%	1.84万	0.00亿	0.000%
2026-08-11	27.280	27.380	28.280	26.590	0.100	0.367%	2.92万	0.00亿	0.000%
2026-08-10	27.320	27.280	27.450	26.330	0.050	0.184%	2.54万	0.00亿	0.000%
2026-08-07	26.100	27.230	27.350	25.880	1.030	3.931%	2.97万	0.00亿	0.000%
2026-08-06	25.230	26.200	26.390	25.000	0.720	2.826%	3.42万	0.00亿	0.000%
2026-08-05	25.210	25.480	25.790	24.980	0.020	0.079%	2.71万	0.00亿	0.000%
2026-08-04	25.480	25.460	25.880	24.900	0.410	1.637%	2.13万	0.00亿	0.000%
2026-08-03	25.200	25.050	26.000	24.500	-0.460	-1.803%	2.12万	0.00亿	0.000%
2026-07-31	24.200	25.510	26.100	24.050	1.520	6.336%	4.37万	0.00亿	0.000%
2026-07-30	24.710	23.990	25.140	23.360	-1.260	-4.990%	2.31万	0.00亿	0.000%
2026-07-29	25.290	25.250	25.330	24.370	-0.040	-0.158%	1.51万	0.00亿	0.000%
2026-07-28	26.000	25.290	26.610	24.730	-1.050	-3.986%	2.80万	0.00亿	0.000%
2026-07-27	26.450	26.340	26.560	25.650	0.340	1.308%	1.64万	0.00亿	0.000%
2026-07-24	25.510	26.000	26.200	25.120	0.180	0.697%	1.27万	0.00亿	0.000%
2026-07-23	25.510	25.820	26.350	25.500	0.030	0.116%	1.28万	0.00亿	0.000%
2026-07-22	26.190	25.790	26.680	25.080	-0.710	-2.679%	2.05万	0.00亿	0.000%
2026-07-21	25.110	26.500	26.960	23.270	0.770	2.993%	3.91万	0.00亿	0.000%
2026-07-20	27.510	25.730	27.740	24.520	-1.490	-5.474%	3.88万	0.00亿	0.000%
2026-07-17	27.730	27.220	27.730	26.160	0.320	1.190%	3.11万	0.00亿	0.000%
2026-07-16	27.180	26.900	27.480	26.700	-0.320	-1.176%	1.45万	0.00亿	0.000%
2026-07-15	27.250	27.220	28.230	27.020	-0.020	-0.073%	2.02万	0.00亿	0.000%
2026-07-14	27.120	27.240	27.590	26.480	0.090	0.331%	1.89万	0.00亿	0.000%
2026-07-13	29.580	27.150	29.730	27.010	-2.600	-8.739%	4.50万	0.00亿	0.000%
2026-07-10	28.620	29.750	31.400	28.540	1.110	3.876%	5.97万	0.00亿	0.000%
2026-07-09	27.590	28.640	28.770	26.830	1.100	3.994%	2.04万	0.00亿	0.000%
2026-07-08	28.000	27.540	28.420	27.120	-0.680	-2.410%	1.65万	0.00亿	0.000%
2026-07-07	29.080	28.220	29.520	28.170	-1.300	-4.404%	2.38万	0.00亿	0.000%
2026-07-06	29.960	29.520	31.330	28.840	0.140	0.477%	3.40万	0.00亿	0.000%
2026-07-03	27.300	29.380	29.650	27.300	1.680	6.065%	2.83万	0.00亿	0.000%
2026-07-02	27.720	27.700	28.420	27.210	0.120	0.435%	2.53万	0.00亿	0.000%
2026-07-01	27.910	27.580	28.700	27.480	-0.890	-3.126%	2.75万	0.00亿	0.000%
2026-06-30	28.520	28.470	28.790	27.730	-0.050	-0.175%	2.98万	0.00亿	0.000%
2026-06-29	29.320	28.520	31.170	28.350	-0.550	-1.892%	3.55万	0.00亿	0.000%
2026-06-26	29.700	29.070	30.100	29.070	-0.700	-2.351%	2.18万	0.00亿	0.000%
2026-06-25	30.270	29.770	30.430	29.470	-0.380	-1.260%	1.59万	0.00亿	0.000%
2026-06-24	31.810	30.150	32.230	29.510	-0.770	-2.490%	2.50万	0.00亿	0.000%
2026-06-23	30.330	30.920	31.330	29.870	0.600	1.979%	2.13万	0.00亿	0.000%
2026-06-22	30.860	30.320	30.990	29.770	-0.720	-2.320%	3.02万	0.00亿	0.000%
2026-06-18	31.470	31.040	31.740	30.880	-0.730	-2.298%	2.22万	0.00亿	0.000%
2026-06-17	32.150	31.770	32.650	31.470	-0.140	-0.439%	2.21万	0.00亿	0.000%
2026-06-16	31.770	31.910	32.230	31.270	0.330	1.045%	2.03万	0.00亿	0.000%
2026-06-15	30.470	31.580	32.170	30.270	1.420	4.708%	2.94万	0.00亿	0.000%
2026-06-12	30.140	30.160	31.560	29.980	0.190	0.634%	2.00万	0.00亿	0.000%
2026-06-11	30.640	29.970	30.800	29.280	-1.200	-3.850%	3.03万	0.00亿	0.000%
2026-06-10	31.300	31.170	32.470	30.050	-0.680	-2.135%	3.14万	0.00亿	0.000%
2026-06-09	32.270	31.850	32.320	30.670	0.020	0.063%	2.74万	0.00亿	0.000%
2026-06-08	32.270	31.830	32.970	31.830	-1.550	-4.643%	2.73万	0.00亿	0.000%
2026-06-05	33.690	33.380	33.960	32.650	-0.290	-0.861%	3.10万	0.00亿	0.000%
2026-06-04	32.900	33.670	33.750	32.820	0.400	1.202%	3.01万	0.00亿	0.000%
2026-06-03	32.710	33.270	33.970	32.420	0.400	1.217%	4.50万	0.00亿	0.000%
2026-06-02	32.570	32.870	33.070	32.280	0.120	0.366%	3.13万	0.00亿	0.000%
2026-06-01	33.170	32.750	33.790	32.600	-0.360	-1.087%	4.09万	0.00亿	0.000%
2026-05-29	34.970	33.110	35.350	32.470	-1.740	-4.993%	5.40万	0.00亿	0.000%
2026-05-28	35.350	34.850	36.280	33.780	-0.880	-2.463%	8.28万	0.00亿	0.000%
2026-05-27	36.150	35.730	36.880	35.070	-0.060	-0.168%	9.80万	0.00亿	0.000%
2026-05-26	32.410	35.790	35.790	31.920	3.260	10.022%	9.93万	0.00亿	0.000%
2026-05-25	32.720	32.530	34.270	31.780	0.010	0.031%	2.94万	0.00亿	0.000%
2026-05-22	31.370	32.520	32.760	31.350	1.150	3.666%	1.95万	0.00亿	0.000%
2026-05-21	32.970	31.370	33.310	30.970	-1.380	-4.214%	2.82万	0.00亿	0.000%
2026-05-20	32.960	32.750	33.070	32.270	-0.110	-0.335%	1.77万	0.00亿	0.000%
2026-05-19	32.180	32.860	33.830	31.870	0.680	2.113%	2.45万	0.00亿	0.000%
2026-05-18	32.320	32.180	32.390	31.370	-0.220	-0.679%	2.54万	0.00亿	0.000%
2026-05-15	32.770	32.400	33.600	32.260	-0.700	-2.115%	2.56万	0.00亿	0.000%
2026-05-14	34.550	33.100	34.570	32.250	-1.210	-3.527%	4.06万	0.00亿	0.000%
2026-05-13	35.470	34.310	35.870	34.250	-0.620	-1.775%	4.57万	0.00亿	0.000%
2026-05-12	35.070	34.930	35.170	33.940	-0.110	-0.314%	3.40万	0.00亿	0.000%
2026-05-11	33.080	35.040	35.470	32.970	2.190	6.667%	5.55万	0.00亿	0.000%
2026-05-08	31.950	32.850	33.030	31.780	0.580	1.797%	2.55万	0.00亿	0.000%
2026-05-07	31.970	32.270	33.430	31.280	0.430	1.351%	4.54万	0.00亿	0.000%
2026-05-06	33.000	31.840	33.270	31.430	-0.950	-2.897%	5.08万	0.00亿	0.000%
2026-04-30	34.440	32.790	34.930	32.560	-1.420	-4.151%	4.63万	0.00亿	0.000%
2026-04-29	32.880	34.210	34.840	32.880	0.840	2.517%	3.87万	0.00亿	0.000%
2026-04-28	33.480	33.370	34.250	33.070	-0.390	-1.155%	3.70万	0.00亿	0.000%
2026-04-27	31.310	33.760	33.860	31.310	2.070	6.532%	5.23万	0.00亿	0.000%
2026-04-24	31.940	31.690	32.460	31.050	-0.240	-0.752%	2.83万	0.00亿	0.000%
2026-04-23	32.100	31.930	32.540	30.830	-0.300	-0.931%	3.69万	0.00亿	0.000%
2026-04-22	30.820	32.230	32.420	30.380	1.340	4.338%	4.87万	0.00亿	0.000%
2026-04-21	30.690	30.890	31.370	30.350	-0.110	-0.355%	3.16万	0.00亿	0.000%
2026-04-20	31.680	31.000	31.920	30.600	-0.530	-1.681%	4.35万	0.00亿	0.000%
2026-04-17	31.070	31.530	31.880	30.490	0.580	1.874%	5.28万	0.00亿	0.000%
2026-04-16	29.550	30.950	31.230	28.770	1.690	5.776%	5.67万	0.00亿	0.000%
2026-04-15	29.470	29.260	30.170	29.060	-0.070	-0.239%	2.58万	0.00亿	0.000%
2026-04-14	29.220	29.330	29.630	28.670	0.280	0.964%	3.30万	0.00亿	0.000%
2026-04-13	29.520	29.050	29.620	28.670	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-10	29.100	29.510	30.740	28.130	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-09	28.770	28.420	29.220	28.420	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-08	29.140	29.160	30.560	29.090	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-07	30.960	28.520	31.200	28.320	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-03	32.100	31.140	32.770	31.090	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-02	32.740	32.210	32.750	31.070	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-01	30.470	32.100	32.750	30.330	0.000	0.000%	7.40万	0.00亿	0.000%