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
2022-12-30 9.38 9.44 9.28 9.40 0.6M
2022-12-29 9.49 9.50 9.32 9.32 0.5M
2022-12-28 9.60 9.66 9.42 9.44 0.8M
2022-12-27 9.79 9.84 9.59 9.66 0.5M
2022-12-26 9.76 9.86 9.66 9.73 0.5M
2022-12-23 9.68 9.83 9.63 9.77 0.7M
2022-12-22 10.06 10.09 9.71 9.76 0.6M
2022-12-21 9.94 10.06 9.90 10.01 0.6M
2022-12-20 9.97 10.03 9.80 9.95 0.6M
2022-12-19 10.36 10.39 9.88 9.95 1.0M
2022-12-16 10.39 10.48 10.30 10.30 0.9M
2022-12-15 10.24 10.39 10.08 10.35 0.8M
2022-12-14 10.29 10.42 10.13 10.24 1.0M
2022-12-13 10.28 10.40 10.27 10.35 0.8M
2022-12-12 10.24 10.39 10.21 10.34 1.2M
2022-12-09 10.33 10.38 10.15 10.20 1.1M
2022-12-08 10.25 10.34 10.18 10.32 0.7M
2022-12-07 10.38 10.41 10.21 10.32 0.6M
2022-12-06 10.43 10.46 10.28 10.34 0.7M
2022-12-05 10.22 10.50 10.22 10.40 1.2M
2022-12-02 10.16 10.30 10.09 10.22 0.8M
2022-12-01 10.23 10.25 10.10 10.13 0.5M
2022-11-30 10.15 10.22 10.03 10.08 0.8M
2022-11-29 9.95 10.14 9.81 10.14 0.8M
2022-11-28 10.00 10.09 9.84 9.90 0.7M
2022-11-25 10.23 10.23 10.02 10.02 0.5M
2022-11-24 10.09 10.24 10.08 10.20 0.8M
2022-11-23 10.20 10.26 9.96 10.07 0.6M
2022-11-22 10.23 10.35 10.14 10.21 0.7M
2022-11-21 10.24 10.32 10.15 10.26 1.0M
2022-11-18 10.32 10.43 10.21 10.24 1.1M
2022-11-17 10.29 10.34 10.15 10.33 0.7M
2022-11-16 10.20 10.35 10.20 10.29 1.0M
2022-11-15 10.24 10.26 10.11 10.25 0.7M
2022-11-14 10.08 10.24 10.07 10.19 1.3M
2022-11-11 10.26 10.28 10.08 10.08 1.1M
2022-11-10 10.13 10.19 10.05 10.16 1.6M
2022-11-09 10.22 10.25 10.08 10.14 1.5M
2022-11-08 10.16 10.25 10.10 10.19 1.1M
2022-11-07 10.10 10.27 10.07 10.22 2.3M
2022-11-04 10.09 10.23 9.92 10.18 1.7M
2022-11-03 10.00 10.13 9.90 10.02 0.7M
2022-11-02 9.89 10.05 9.89 10.03 1.3M
2022-11-01 9.71 9.95 9.62 9.95 1.3M
2022-10-31 9.55 9.75 9.41 9.74 0.7M
2022-10-28 9.84 9.86 9.42 9.48 1.0M
2022-10-27 9.86 9.90 9.79 9.81 0.5M
2022-10-26 9.84 9.96 9.80 9.83 1.0M
2022-10-25 9.72 10.00 9.71 9.80 0.9M
2022-10-24 10.05 10.13 9.77 9.93 1.4M
2022-10-21 9.93 10.09 9.68 10.04 1.1M
2022-10-20 9.88 10.04 9.82 9.98 1.0M
2022-10-19 10.02 10.02 9.89 9.95 0.4M
2022-10-18 10.03 10.03 9.95 10.01 0.4M
2022-10-17 9.94 10.04 9.85 10.01 0.9M
2022-10-14 9.99 10.03 9.91 9.98 1.3M
2022-10-13 9.80 10.05 9.70 9.99 1.6M
2022-10-12 9.68 9.82 9.58 9.82 1.2M
2022-10-11 9.66 9.77 9.57 9.74 1.1M
2022-10-10 9.62 9.78 9.52 9.72 1.5M
2022-09-30 9.53 9.73 9.42 9.72 2.5M
2022-09-29 9.53 9.59 9.44 9.52 0.8M
2022-09-28 9.53 9.59 9.34 9.53 1.9M
2022-09-27 9.35 9.54 9.32 9.50 0.9M
2022-09-26 9.45 9.50 9.30 9.32 1.1M
2022-09-23 9.75 9.80 9.45 9.48 2.1M
2022-09-22 9.70 9.85 9.68 9.77 2.0M
2022-09-21 9.69 9.80 9.45 9.76 2.0M
2022-09-20 9.64 9.88 9.57 9.69 1.1M
2022-09-19 10.03 10.03 9.47 9.64 1.1M
2022-09-16 9.87 9.87 9.62 9.66 0.9M
2022-09-15 10.38 10.38 9.71 9.80 1.2M
2022-09-14 10.19 10.19 10.00 10.07 0.5M
2022-09-13 10.15 10.27 10.09 10.15 0.7M
2022-09-09 10.36 10.36 10.03 10.08 0.9M
2022-09-08 10.31 10.44 10.27 10.35 0.7M
2022-09-07 10.30 10.44 10.21 10.37 0.5M
2022-09-06 10.39 10.39 10.21 10.35 0.7M
2022-09-05 10.23 10.35 10.12 10.35 1.0M
2022-09-02 10.03 10.23 10.03 10.17 0.7M
2022-09-01 10.00 10.24 9.98 10.01 0.9M
2022-08-31 10.35 10.36 9.91 9.99 1.3M
2022-08-30 10.40 10.50 10.25 10.36 0.6M
2022-08-29 10.09 10.40 9.95 10.37 0.5M
2022-08-26 10.33 10.46 10.23 10.24 0.8M
2022-08-25 10.63 10.64 10.17 10.30 0.8M
2022-08-24 10.68 10.68 10.34 10.40 1.0M
2022-08-23 10.67 10.72 10.58 10.62 0.5M
2022-08-22 10.65 10.85 10.60 10.72 0.5M
2022-08-19 10.80 10.98 10.72 10.72 0.7M
2022-08-18 10.74 10.89 10.71 10.81 0.5M
2022-08-17 10.87 10.90 10.72 10.80 0.6M
2022-08-16 10.60 10.98 10.57 10.88 1.2M
2022-08-15 10.54 10.63 10.45 10.55 0.8M
2022-08-12 10.87 10.90 10.59 10.61 0.6M
2022-08-11 10.65 10.92 10.51 10.87 1.5M
2022-08-10 10.57 10.63 10.49 10.56 0.7M
2022-08-09 10.50 10.65 10.41 10.60 0.6M
2022-08-08 10.28 10.50 10.26 10.50 0.6M
2022-08-05 10.27 10.34 10.17 10.28 0.5M
2022-08-04 10.09 10.24 10.02 10.23 0.5M
2022-08-03 9.97 10.32 9.93 10.09 1.4M
2022-08-02 10.44 10.44 9.87 9.94 1.5M
2022-08-01 10.46 10.54 10.35 10.49 0.7M
2022-07-29 10.45 10.56 10.37 10.45 0.9M
2022-07-28 10.40 10.45 10.33 10.44 0.6M
2022-07-27 10.21 10.39 10.10 10.37 0.7M
2022-07-26 10.12 10.26 10.03 10.21 0.7M
2022-07-25 10.33 10.38 10.10 10.19 0.4M
2022-07-22 10.20 10.29 10.13 10.25 0.5M
2022-07-21 10.26 10.28 10.15 10.16 0.4M
2022-07-20 10.15 10.32 10.08 10.26 0.5M
2022-07-19 10.10 10.27 10.10 10.26 0.8M
2022-07-18 9.77 10.13 9.77 10.10 1.2M
2022-07-15 10.07 10.07 9.76 9.76 1.0M
2022-07-14 10.17 10.26 10.10 10.17 0.5M
2022-07-13 10.23 10.23 9.87 10.17 0.6M
2022-07-12 10.08 10.16 9.90 9.98 0.7M
2022-07-11 10.53 10.53 10.05 10.16 1.4M
2022-07-08 10.04 10.35 10.01 10.30 1.3M
2022-07-07 10.09 10.23 10.04 10.11 0.7M
2022-07-06 10.10 10.17 9.98 10.09 0.6M
2022-07-05 10.24 10.24 9.94 10.09 0.9M
2022-07-04 10.39 10.39 10.00 10.19 0.8M
2022-07-01 10.34 10.53 10.08 10.16 0.6M
2022-06-30 10.27 10.39 10.17 10.26 0.6M
2022-06-29 10.55 10.55 10.16 10.16 0.7M
2022-06-28 10.36 10.44 10.20 10.41 0.8M
2022-06-27 10.41 10.41 10.11 10.26 0.8M
2022-06-24 10.15 10.34 10.06 10.31 0.9M
2022-06-23 9.87 10.15 9.86 10.06 1.0M
2022-06-22 9.99 10.02 9.81 9.85 0.5M
2022-06-21 10.00 10.06 9.80 9.98 0.9M
2022-06-20 9.75 10.00 9.69 9.92 0.8M
2022-06-17 9.72 9.74 9.52 9.73 0.5M
2022-06-16 9.64 9.77 9.62 9.70 0.4M
2022-06-15 9.65 9.78 9.64 9.65 0.8M
2022-06-14 9.65 9.69 9.29 9.69 1.0M
2022-06-13 9.46 9.75 9.46 9.69 0.4M
2022-06-10 9.50 9.70 9.46 9.64 0.5M
2022-06-09 9.69 9.73 9.48 9.53 0.5M
2022-06-08 9.77 9.83 9.56 9.73 0.6M
2022-06-07 9.92 9.93 9.70 9.75 0.6M
2022-06-06 9.82 10.03 9.79 9.90 1.0M
2022-06-02 9.66 9.86 9.47 9.81 0.9M
2022-06-01 9.59 9.78 9.43 9.64 0.7M
2022-05-31 9.54 9.61 9.40 9.61 0.5M
2022-05-30 9.61 9.61 9.38 9.52 0.6M
2022-05-27 9.55 9.68 9.35 9.53 0.8M
2022-05-26 9.47 9.62 9.37 9.53 1.0M
2022-05-25 9.25 9.60 9.24 9.52 0.9M
2022-05-24 9.68 9.69 9.21 9.30 1.0M
2022-05-23 9.55 9.73 9.45 9.63 0.9M
2022-05-20 9.46 9.64 9.40 9.52 0.7M
2022-05-19 9.20 9.49 9.15 9.46 1.0M
2022-05-18 9.17 9.39 9.10 9.30 1.5M
2022-05-17 9.00 9.20 9.00 9.16 0.9M
2022-05-16 9.22 9.25 9.11 9.13 0.7M
2022-05-13 9.16 9.23 9.06 9.19 0.7M
2022-05-12 9.07 9.19 9.00 9.17 1.0M
2022-05-11 9.18 9.24 9.07 9.07 1.4M
2022-05-10 8.97 9.17 8.91 9.15 0.8M
2022-05-09 8.91 9.18 8.90 9.10 0.8M
2022-05-06 8.94 9.02 8.84 8.92 0.6M
2022-05-05 9.06 9.20 8.88 9.06 1.2M
2022-04-29 8.97 9.15 8.86 9.05 1.6M
2022-04-28 8.72 9.02 8.65 8.97 1.7M
2022-04-27 8.90 9.22 8.61 9.15 1.0M
2022-04-26 9.51 9.51 8.86 8.92 1.6M
2022-04-25 10.31 10.34 9.51 9.51 1.8M
2022-04-22 10.37 10.70 10.16 10.57 1.0M
2022-04-21 10.72 10.77 10.27 10.30 0.9M
2022-04-20 10.77 10.84 10.68 10.68 0.5M
2022-04-19 10.74 10.80 10.64 10.75 0.4M
2022-04-18 10.59 10.75 10.39 10.72 0.5M
2022-04-15 10.91 10.92 10.56 10.58 0.7M
2022-04-14 10.88 11.05 10.85 10.95 0.5M
2022-04-13 11.17 11.17 10.87 10.89 0.5M
2022-04-12 10.93 11.12 10.68 11.11 0.8M
2022-04-11 11.09 11.27 10.89 10.93 0.7M
2022-04-08 11.24 11.44 11.12 11.15 0.9M
2022-04-07 11.34 11.53 11.18 11.20 0.8M
2022-04-06 11.23 11.45 11.15 11.36 0.8M
2022-04-01 11.08 11.23 11.02 11.23 0.8M
2022-03-31 11.14 11.29 11.10 11.17 0.8M
2022-03-30 11.06 11.19 11.06 11.13 0.4M
2022-03-29 11.16 11.18 11.02 11.08 0.7M
2022-03-28 11.09 11.23 11.00 11.16 0.6M
2022-03-25 11.07 11.28 11.07 11.09 0.6M
2022-03-24 11.24 11.30 11.12 11.13 0.5M
2022-03-23 11.43 11.45 11.23 11.24 0.5M
2022-03-22 11.43 11.43 11.12 11.31 0.8M
2022-03-21 11.17 11.30 11.12 11.26 0.9M
2022-03-18 10.95 11.17 10.87 11.17 1.0M
2022-03-17 11.01 11.19 10.85 11.00 1.0M
2022-03-16 10.68 11.08 10.46 10.97 1.4M
2022-03-15 11.12 11.16 10.68 10.68 1.5M
2022-03-14 11.49 11.49 11.13 11.13 0.9M
2022-03-11 11.30 11.52 11.09 11.44 0.9M
2022-03-10 11.43 11.58 11.31 11.36 1.5M
2022-03-09 12.01 12.01 11.01 11.33 1.3M
2022-03-08 11.68 11.76 11.28 11.37 0.9M
2022-03-07 11.80 11.86 11.62 11.75 0.8M
2022-03-04 11.75 11.84 11.65 11.72 0.6M
2022-03-03 11.70 11.90 11.70 11.81 1.1M
2022-03-02 11.65 11.77 11.55 11.73 0.9M
2022-03-01 11.65 11.70 11.58 11.67 0.9M
2022-02-28 11.65 11.65 11.42 11.62 1.0M
2022-02-25 11.61 11.70 11.48 11.65 0.9M
2022-02-24 11.72 11.82 11.30 11.55 1.6M
2022-02-23 11.67 11.80 11.58 11.74 0.9M
2022-02-22 11.65 11.75 11.50 11.67 1.4M
2022-02-21 11.54 11.72 11.41 11.72 1.2M
2022-02-18 11.49 11.58 11.40 11.54 0.8M
2022-02-17 11.55 11.68 11.41 11.48 1.3M
2022-02-16 11.33 11.59 11.29 11.52 1.1M
2022-02-15 11.39 11.48 11.16 11.31 0.8M
2022-02-14 11.24 11.47 11.21 11.40 1.2M
2022-02-11 11.45 11.67 11.22 11.25 0.8M
2022-02-10 11.65 11.68 11.46 11.58 0.7M
2022-02-09 11.58 11.69 11.46 11.64 0.6M
2022-02-08 11.22 11.59 11.22 11.59 0.9M
2022-02-07 11.37 11.49 11.18 11.30 0.8M
2022-01-28 11.00 11.33 10.95 11.20 0.8M
2022-01-27 11.35 11.45 10.94 10.97 1.0M
2022-01-26 11.48 11.60 11.29 11.48 1.5M
2022-01-25 11.96 12.09 11.48 11.49 1.1M
2022-01-24 12.15 12.15 11.88 11.98 1.1M
2022-01-21 12.11 12.28 12.08 12.15 0.8M
2022-01-20 12.54 12.54 12.09 12.11 1.3M
2022-01-19 12.32 12.55 12.26 12.49 1.4M
2022-01-18 12.80 12.80 12.21 12.32 1.9M
2022-01-17 12.67 12.82 12.56 12.78 1.4M
2022-01-14 12.55 12.82 12.55 12.65 1.8M
2022-01-13 12.70 12.84 12.60 12.60 0.8M
2022-01-12 12.64 12.72 12.51 12.70 1.3M
2022-01-11 12.58 12.80 12.47 12.49 1.3M
2022-01-10 12.58 12.63 12.39 12.56 1.4M
2022-01-07 12.79 12.83 12.51 12.59 1.0M
2022-01-06 12.75 12.84 12.60 12.81 1.3M
2022-01-05 12.80 12.85 12.54 12.68 1.1M
2022-01-04 12.63 12.84 12.53 12.82 2.1M