晨丰科技

603685
🏛️ 中国 →
17.68
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.37 12.64 12.31 12.52 2.2M
2021-12-30 12.31 12.38 12.22 12.29 0.7M
2021-12-29 12.08 12.40 12.02 12.32 1.5M
2021-12-28 12.20 12.20 12.04 12.06 0.7M
2021-12-27 12.07 12.20 11.96 12.10 0.9M
2021-12-24 12.16 12.19 11.93 12.06 1.0M
2021-12-23 12.43 12.43 12.10 12.10 1.0M
2021-12-22 12.58 12.58 12.29 12.34 0.7M
2021-12-21 12.11 12.43 12.09 12.39 1.0M
2021-12-20 12.13 12.28 12.07 12.15 0.6M
2021-12-17 12.39 12.43 12.17 12.18 0.8M
2021-12-16 12.11 12.26 12.10 12.24 0.6M
2021-12-15 12.30 12.30 12.04 12.09 1.1M
2021-12-14 12.03 12.36 11.96 12.33 1.3M
2021-12-13 12.03 12.12 11.96 12.05 0.7M
2021-12-10 11.98 12.06 11.86 11.94 1.2M
2021-12-09 12.05 12.08 11.90 12.00 0.7M
2021-12-08 11.84 12.00 11.79 11.99 0.7M
2021-12-07 12.19 12.19 11.73 11.84 1.1M
2021-12-06 12.45 12.47 12.04 12.04 1.4M
2021-12-03 12.45 12.49 12.35 12.40 0.6M
2021-12-02 12.54 12.63 12.34 12.39 0.7M
2021-12-01 12.20 12.57 12.20 12.57 1.0M
2021-11-30 12.09 12.37 12.09 12.28 1.0M
2021-11-29 12.07 12.18 11.95 12.09 0.9M
2021-11-26 12.32 12.33 11.90 12.14 1.8M
2021-11-25 12.38 12.58 12.38 12.47 0.8M
2021-11-24 12.38 12.48 12.22 12.40 0.8M
2021-11-23 12.24 12.42 12.11 12.36 1.0M
2021-11-22 12.05 12.27 12.05 12.17 0.7M
2021-11-19 11.91 12.28 11.82 12.17 1.5M
2021-11-18 12.15 12.26 11.87 11.88 0.9M
2021-11-17 11.90 12.28 11.90 12.14 1.1M
2021-11-16 11.97 12.15 11.85 11.92 0.9M
2021-11-15 11.86 12.05 11.73 11.97 1.1M
2021-11-12 11.71 11.83 11.60 11.79 0.9M
2021-11-11 11.52 11.67 11.51 11.62 0.6M
2021-11-10 11.52 11.57 11.36 11.47 0.7M
2021-11-09 11.51 11.52 11.36 11.46 0.7M
2021-11-08 11.35 11.47 11.15 11.45 0.5M
2021-11-05 11.48 11.49 11.28 11.32 0.7M
2021-11-04 11.29 11.46 11.20 11.39 0.7M
2021-11-03 11.07 11.26 11.01 11.19 0.5M
2021-11-02 11.25 11.28 10.96 11.06 0.5M
2021-11-01 11.10 11.25 10.91 11.25 0.6M
2021-10-29 10.85 11.06 10.74 10.99 0.7M
2021-10-28 10.88 11.19 10.72 10.85 1.0M
2021-10-27 11.17 11.32 10.79 10.88 0.9M
2021-10-26 11.30 11.40 11.24 11.30 0.4M
2021-10-25 11.57 11.65 11.13 11.30 0.8M
2021-10-22 11.63 11.72 11.55 11.56 0.3M
2021-10-21 11.76 11.76 11.61 11.68 0.4M
2021-10-20 11.80 11.82 11.72 11.74 0.4M
2021-10-19 11.70 11.83 11.70 11.79 0.3M
2021-10-18 11.67 11.85 11.55 11.80 0.6M
2021-10-15 11.87 11.87 11.52 11.58 0.9M
2021-10-14 11.89 11.89 11.80 11.87 0.4M
2021-10-13 11.70 11.88 11.62 11.85 0.5M
2021-10-12 11.95 11.96 11.68 11.72 0.5M
2021-10-11 11.98 12.03 11.89 11.93 0.6M
2021-10-08 12.04 12.04 11.94 11.97 0.7M
2021-09-30 11.88 12.06 11.85 11.98 0.5M
2021-09-29 12.02 12.35 11.82 11.88 0.8M
2021-09-28 11.72 12.12 11.66 12.01 0.9M
2021-09-27 12.05 12.16 11.52 11.72 1.7M
2021-09-24 12.37 12.37 12.04 12.04 1.4M
2021-09-23 12.30 12.38 12.26 12.33 1.1M
2021-09-22 12.40 12.52 12.06 12.34 1.5M
2021-09-17 13.16 13.30 12.36 12.51 3.5M
2021-09-16 13.30 13.48 13.14 13.15 1.3M
2021-09-15 13.11 13.43 13.10 13.31 1.0M
2021-09-14 13.21 13.40 13.00 13.09 1.3M
2021-09-13 13.22 13.34 13.04 13.30 1.0M
2021-09-10 13.58 13.68 13.22 13.24 1.8M
2021-09-09 13.60 13.76 13.42 13.60 1.9M
2021-09-08 13.35 13.73 13.23 13.68 2.8M
2021-09-07 13.33 13.42 13.23 13.35 1.4M
2021-09-06 13.24 13.35 13.06 13.32 1.4M
2021-09-03 13.09 13.31 13.01 13.19 1.8M
2021-09-02 13.27 13.32 13.03 13.12 1.5M
2021-09-01 13.26 13.38 12.88 13.34 2.2M
2021-08-31 13.64 13.64 13.03 13.22 3.0M
2021-08-30 13.30 13.67 13.27 13.65 2.8M
2021-08-27 13.38 13.44 13.18 13.27 2.2M
2021-08-26 13.58 13.72 13.26 13.38 3.8M
2021-08-25 13.66 13.95 13.45 13.90 3.6M
2021-08-24 13.79 13.80 13.37 13.68 4.3M
2021-08-23 13.75 13.97 13.69 13.92 7.0M
2021-08-20 14.00 14.48 13.66 14.48 8.9M
2021-08-19 13.64 14.34 13.58 14.34 10.7M
2021-08-18 12.71 13.16 12.71 13.04 1.7M
2021-08-17 13.40 13.45 12.76 12.77 2.2M
2021-08-16 13.60 13.68 13.35 13.38 1.3M
2021-08-13 13.33 13.67 13.18 13.61 1.7M
2021-08-12 13.50 13.77 13.35 13.39 1.3M
2021-08-11 13.72 13.72 13.44 13.59 1.3M
2021-08-10 13.30 13.85 13.30 13.72 2.6M
2021-08-09 13.34 13.38 13.14 13.32 1.2M
2021-08-06 13.04 13.35 12.87 13.30 1.5M
2021-08-05 13.01 13.14 12.84 13.04 1.6M
2021-08-04 13.06 13.15 12.88 13.13 1.2M
2021-08-03 13.44 13.50 12.86 12.97 2.4M
2021-08-02 13.16 13.47 13.08 13.42 2.8M
2021-07-30 13.20 13.74 13.08 13.29 3.4M
2021-07-29 12.44 13.35 12.33 13.34 5.0M
2021-07-28 13.09 13.10 12.10 12.36 3.7M
2021-07-27 12.61 13.35 12.43 13.05 4.5M
2021-07-26 12.33 12.68 12.25 12.60 1.9M
2021-07-23 12.59 12.60 12.27 12.34 1.0M
2021-07-22 12.43 12.50 12.36 12.49 0.9M
2021-07-21 12.46 12.56 12.34 12.37 0.9M
2021-07-20 12.25 12.53 12.21 12.46 1.1M
2021-07-19 12.33 12.38 12.13 12.32 0.7M
2021-07-16 12.45 12.45 12.25 12.31 0.6M
2021-07-15 12.47 12.55 12.23 12.34 1.0M
2021-07-14 12.78 12.80 12.50 12.57 1.3M
2021-07-13 12.38 12.75 12.28 12.72 2.0M
2021-07-12 12.35 12.44 12.28 12.28 1.3M
2021-07-09 12.43 12.54 12.30 12.37 0.7M
2021-07-08 12.43 12.48 12.35 12.43 1.0M
2021-07-07 12.24 12.40 12.16 12.37 0.9M
2021-07-06 12.28 12.29 12.10 12.25 0.6M
2021-07-05 12.08 12.25 11.96 12.19 0.7M
2021-07-02 12.14 12.17 11.90 12.07 0.9M
2021-07-01 12.20 12.29 12.11 12.20 0.6M
2021-06-30 12.25 12.32 12.11 12.21 0.7M
2021-06-29 12.23 12.38 12.23 12.27 0.6M
2021-06-28 12.35 12.47 12.21 12.35 1.2M
2021-06-25 12.70 12.70 12.28 12.38 1.8M
2021-06-24 12.36 12.90 12.28 12.68 2.6M
2021-06-23 12.21 12.33 12.21 12.30 0.6M
2021-06-22 12.30 12.44 12.25 12.27 1.6M
2021-06-21 12.32 12.35 12.26 12.32 0.9M
2021-06-18 12.25 12.37 12.18 12.33 1.3M
2021-06-17 12.35 12.39 12.17 12.34 1.5M
2021-06-16 12.41 12.41 12.28 12.33 1.0M
2021-06-15 12.30 12.51 12.29 12.39 1.7M
2021-06-11 12.32 12.45 12.28 12.37 2.2M
2021-06-10 12.44 12.45 12.28 12.37 2.5M
2021-06-09 13.10 13.10 12.31 12.54 4.4M
2021-06-08 11.84 12.90 11.71 12.90 4.9M
2021-06-07 11.84 11.84 11.63 11.73 0.5M
2021-06-04 11.93 12.03 11.69 11.74 1.1M
2021-06-03 11.81 12.00 11.70 11.91 1.4M
2021-06-02 11.80 11.86 11.70 11.79 0.6M
2021-06-01 11.91 11.95 11.76 11.82 0.7M
2021-05-31 11.75 11.85 11.66 11.80 0.6M
2021-05-28 11.98 11.98 11.66 11.69 0.9M
2021-05-27 11.98 12.02 11.90 11.92 0.5M
2021-05-26 11.97 12.09 11.81 11.99 1.2M
2021-05-25 12.14 12.29 12.11 12.14 0.8M
2021-05-24 12.25 12.27 12.13 12.18 0.6M
2021-05-21 12.14 12.28 12.08 12.12 0.6M
2021-05-20 12.22 12.26 12.05 12.14 0.7M
2021-05-19 12.11 12.37 12.06 12.15 0.7M
2021-05-18 12.22 12.31 12.03 12.23 1.0M
2021-05-17 12.60 12.60 12.13 12.22 1.4M
2021-05-14 12.77 12.77 12.50 12.51 1.2M
2021-05-13 12.50 12.80 12.49 12.69 1.5M
2021-05-12 12.42 12.71 12.38 12.63 1.3M
2021-05-11 12.60 12.60 12.35 12.55 2.2M
2021-05-10 12.22 12.90 11.88 12.60 4.6M
2021-05-07 11.83 12.35 11.58 12.29 3.1M
2021-05-06 11.52 11.86 11.50 11.77 2.0M
2021-04-30 11.39 11.74 11.26 11.58 2.5M
2021-04-29 11.47 11.64 11.18 11.45 3.2M
2021-04-28 10.75 11.09 10.62 11.04 0.8M
2021-04-27 10.65 10.84 10.43 10.76 0.8M
2021-04-26 10.88 10.94 10.64 10.65 0.9M
2021-04-23 11.14 11.14 10.93 10.95 0.5M
2021-04-22 11.28 11.28 11.05 11.08 0.7M
2021-04-21 11.21 11.45 10.96 11.22 1.5M
2021-04-20 11.20 11.42 11.18 11.21 1.1M
2021-04-19 11.43 11.63 11.16 11.18 1.6M
2021-04-16 11.27 11.45 11.17 11.44 1.3M
2021-04-15 11.40 11.40 11.10 11.20 1.8M
2021-04-14 11.06 11.98 11.00 11.55 3.5M
2021-04-13 10.75 11.46 10.75 11.20 4.4M
2021-04-12 10.61 10.61 10.37 10.60 0.4M
2021-04-09 10.54 10.62 10.45 10.61 0.4M
2021-04-08 10.75 10.75 10.51 10.54 0.8M
2021-04-07 10.65 10.73 10.50 10.70 1.0M
2021-04-06 10.24 10.74 10.15 10.65 1.5M
2021-04-02 10.10 10.19 10.04 10.12 0.4M
2021-04-01 10.18 10.18 10.08 10.10 0.3M
2021-03-31 10.09 10.18 9.93 10.15 0.3M
2021-03-30 10.25 10.28 10.06 10.09 0.4M
2021-03-29 10.37 10.40 10.21 10.25 0.4M
2021-03-26 10.50 10.54 10.32 10.36 0.5M
2021-03-25 10.21 10.48 10.21 10.48 0.6M
2021-03-24 10.32 10.45 10.20 10.23 0.4M
2021-03-23 10.42 10.46 10.31 10.37 0.4M
2021-03-22 10.40 10.53 10.35 10.42 0.4M
2021-03-19 10.37 10.61 10.23 10.40 0.6M
2021-03-18 10.43 10.52 10.30 10.37 0.4M
2021-03-17 10.49 10.64 10.36 10.43 0.9M
2021-03-16 10.04 10.51 10.04 10.49 1.0M
2021-03-15 9.97 10.09 9.95 10.00 0.3M
2021-03-12 9.99 10.07 9.93 10.04 0.4M
2021-03-11 9.83 10.13 9.78 10.05 0.5M
2021-03-10 10.14 10.30 9.80 9.84 0.5M
2021-03-09 10.23 10.37 10.04 10.14 0.7M
2021-03-08 10.21 10.44 10.13 10.19 0.7M
2021-03-05 10.09 10.22 10.04 10.22 0.5M
2021-03-04 10.06 10.16 10.00 10.02 0.8M
2021-03-03 10.03 10.06 9.93 10.05 0.3M
2021-03-02 10.05 10.19 9.93 10.02 0.4M
2021-03-01 10.04 10.09 10.00 10.06 0.4M
2021-02-26 9.84 9.99 9.81 9.92 0.3M
2021-02-25 10.02 10.10 9.82 9.85 0.4M
2021-02-24 10.03 10.11 9.92 9.99 0.6M
2021-02-23 9.88 10.01 9.81 9.96 0.4M
2021-02-22 9.84 10.23 9.69 9.88 1.0M
2021-02-19 9.48 9.73 9.31 9.69 0.5M
2021-02-18 9.30 9.49 9.30 9.41 0.4M
2021-02-10 9.02 9.28 9.02 9.24 0.3M
2021-02-09 8.90 9.15 8.85 9.10 0.5M
2021-02-08 8.99 8.99 8.81 8.87 0.4M
2021-02-05 9.09 9.23 8.96 8.99 0.3M
2021-02-04 9.47 9.47 9.01 9.06 0.7M
2021-02-03 9.67 9.67 9.43 9.47 0.6M
2021-02-02 9.88 9.88 9.64 9.66 0.6M
2021-02-01 10.01 10.11 9.85 9.85 0.6M
2021-01-29 10.04 10.15 9.68 10.15 0.8M
2021-01-28 9.90 10.05 9.85 9.98 0.4M
2021-01-27 9.85 10.08 9.80 9.95 0.5M
2021-01-26 10.00 10.18 9.83 9.83 0.7M
2021-01-25 10.37 10.37 10.05 10.07 0.6M
2021-01-22 10.24 10.42 10.10 10.36 0.8M
2021-01-21 10.18 10.30 10.12 10.25 0.6M
2021-01-20 10.16 10.28 10.02 10.16 0.5M
2021-01-19 10.25 10.33 10.15 10.20 0.5M
2021-01-18 10.10 10.24 9.95 10.18 0.7M
2021-01-15 9.94 10.13 9.94 10.02 0.9M
2021-01-14 9.80 10.17 9.65 9.99 1.0M
2021-01-13 9.84 9.85 9.50 9.74 0.9M
2021-01-12 9.70 10.02 9.68 9.83 0.6M
2021-01-11 10.50 10.51 9.85 9.85 1.3M
2021-01-08 10.66 10.72 10.32 10.47 0.7M
2021-01-07 10.91 11.02 10.61 10.68 0.9M
2021-01-06 11.10 11.10 10.89 10.91 0.4M
2021-01-05 11.19 11.25 11.01 11.17 0.5M
2021-01-04 11.06 11.24 11.06 11.20 0.5M