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
2023-12-29 15.05 15.34 14.72 15.29 1.6M
2023-12-28 14.88 14.93 14.63 14.71 0.8M
2023-12-27 14.25 14.88 14.22 14.88 0.9M
2023-12-26 14.82 14.82 14.20 14.25 0.8M
2023-12-25 14.82 14.99 14.57 14.71 1.2M
2023-12-22 15.39 15.42 14.87 14.93 1.2M
2023-12-21 14.93 15.35 14.80 15.34 1.6M
2023-12-20 15.02 15.39 14.96 15.00 1.1M
2023-12-19 14.89 15.13 14.81 15.02 0.8M
2023-12-18 15.02 15.02 14.67 14.91 0.8M
2023-12-15 15.06 15.07 14.86 14.93 0.6M
2023-12-14 14.94 15.17 14.91 15.03 0.5M
2023-12-13 15.05 15.13 14.83 14.94 0.5M
2023-12-12 15.15 15.18 14.87 15.01 0.7M
2023-12-11 14.93 15.10 14.78 15.07 0.9M
2023-12-08 15.02 15.22 14.82 14.84 0.9M
2023-12-07 15.25 15.25 15.01 15.09 0.7M
2023-12-06 15.04 15.30 15.02 15.25 0.8M
2023-12-05 15.30 15.34 15.01 15.04 0.6M
2023-12-04 15.12 15.41 15.01 15.33 1.2M
2023-12-01 15.11 15.23 14.81 15.12 1.0M
2023-11-30 15.58 15.61 14.98 15.11 1.1M
2023-11-29 15.39 15.90 15.39 15.62 1.6M
2023-11-28 15.15 15.39 14.91 15.38 1.4M
2023-11-27 14.93 15.07 14.76 14.96 0.8M
2023-11-24 15.17 15.17 14.87 14.92 0.9M
2023-11-23 14.85 15.35 14.85 15.16 1.4M
2023-11-22 15.01 15.13 14.81 14.82 0.7M
2023-11-21 15.14 15.21 15.01 15.01 0.9M
2023-11-20 15.10 15.38 15.09 15.23 1.2M
2023-11-17 15.12 15.20 14.95 15.15 0.7M
2023-11-16 15.21 15.26 15.06 15.06 0.6M
2023-11-15 15.39 15.41 15.17 15.21 0.9M
2023-11-14 15.24 15.38 15.18 15.32 1.1M
2023-11-13 15.13 15.27 15.02 15.24 1.0M
2023-11-10 15.04 15.20 14.89 15.13 0.7M
2023-11-09 15.14 15.21 14.92 15.03 0.8M
2023-11-08 15.12 15.28 14.99 15.14 0.9M
2023-11-07 15.09 15.14 14.90 15.11 0.8M
2023-11-06 15.10 15.10 14.79 15.09 1.1M
2023-11-03 14.70 15.23 14.66 14.94 1.2M
2023-11-02 14.87 15.04 14.69 14.71 0.9M
2023-11-01 14.92 15.05 14.32 14.91 1.2M
2023-10-31 14.71 14.99 14.65 14.86 1.1M
2023-10-30 14.73 14.88 14.51 14.64 0.8M
2023-10-27 14.47 14.81 14.36 14.76 1.0M
2023-10-26 14.67 14.85 14.55 14.74 0.7M
2023-10-25 14.66 14.80 14.54 14.70 0.5M
2023-10-24 14.12 14.61 14.07 14.60 0.8M
2023-10-23 14.31 14.56 13.98 14.07 1.0M
2023-10-20 14.71 14.88 14.46 14.57 0.7M
2023-10-19 14.69 14.98 14.61 14.71 0.5M
2023-10-18 14.99 15.04 14.68 14.69 0.7M
2023-10-17 15.01 15.06 14.77 14.96 0.8M
2023-10-16 14.96 15.14 14.81 15.01 0.9M
2023-10-13 15.10 15.13 14.86 14.90 1.0M
2023-10-12 15.14 15.30 14.94 15.18 1.6M
2023-10-11 15.09 15.14 14.86 15.08 1.5M
2023-10-10 14.95 15.25 14.70 15.09 2.8M
2023-10-09 14.74 15.12 14.71 14.89 1.8M
2023-09-28 14.39 14.85 14.39 14.66 1.4M
2023-09-27 14.53 14.74 14.30 14.34 1.4M
2023-09-26 14.74 14.82 14.38 14.47 1.7M
2023-09-25 15.37 15.37 14.70 14.75 0.8M
2023-09-22 14.92 15.43 14.92 15.30 0.9M
2023-09-21 15.01 15.17 14.91 15.02 0.5M
2023-09-20 15.08 15.25 14.92 15.02 0.4M
2023-09-19 15.41 15.45 15.06 15.11 0.6M
2023-09-18 15.17 15.55 15.05 15.34 0.8M
2023-09-15 15.15 15.31 15.05 15.22 0.6M
2023-09-14 15.35 15.35 15.05 15.10 0.5M
2023-09-13 15.38 15.49 15.14 15.23 0.8M
2023-09-12 15.69 15.69 15.35 15.38 0.7M
2023-09-11 15.31 15.65 15.22 15.54 1.5M
2023-09-08 15.11 15.40 15.11 15.31 0.7M
2023-09-07 15.48 15.60 15.22 15.30 0.8M
2023-09-06 15.76 15.84 15.33 15.43 0.9M
2023-09-05 15.41 15.98 15.39 15.57 1.9M
2023-09-04 14.78 15.66 14.78 15.46 1.7M
2023-09-01 14.72 14.99 14.65 14.86 0.8M
2023-08-31 14.52 15.01 14.52 14.67 1.0M
2023-08-30 14.40 15.16 14.40 14.66 1.4M
2023-08-29 13.88 14.60 13.88 14.44 2.1M
2023-08-28 14.97 15.00 13.92 13.92 1.3M
2023-08-25 14.67 14.76 14.15 14.28 0.9M
2023-08-24 14.47 15.19 14.47 14.79 0.6M
2023-08-23 15.24 15.26 14.70 14.85 1.0M
2023-08-22 15.30 15.30 14.88 15.24 1.0M
2023-08-21 15.30 15.62 15.16 15.20 0.9M
2023-08-18 15.56 15.76 15.32 15.33 1.2M
2023-08-17 14.82 15.66 14.66 15.62 2.1M
2023-08-16 15.32 15.53 14.87 14.90 1.9M
2023-08-15 15.90 16.00 15.36 15.42 3.3M
2023-08-14 15.18 16.57 15.12 16.20 5.4M
2023-08-11 15.27 15.40 15.11 15.18 1.0M
2023-08-10 15.22 15.42 15.13 15.27 0.8M
2023-08-09 15.49 15.58 15.11 15.22 1.0M
2023-08-08 15.34 15.64 15.22 15.39 1.7M
2023-08-07 15.50 15.55 15.15 15.31 1.8M
2023-08-04 15.35 15.70 15.15 15.48 2.9M
2023-08-03 15.64 15.64 15.03 15.22 2.8M
2023-08-02 15.78 15.95 15.50 15.68 4.5M
2023-08-01 14.49 15.74 14.31 15.74 5.3M
2023-07-31 14.26 14.66 14.25 14.31 1.1M
2023-07-28 14.14 14.58 14.10 14.18 1.1M
2023-07-27 14.24 14.42 14.00 14.21 1.2M
2023-07-26 14.98 14.98 14.24 14.24 1.2M
2023-07-25 14.55 14.98 14.55 14.86 1.1M
2023-07-24 14.62 14.76 14.44 14.61 1.0M
2023-07-21 14.68 14.71 14.47 14.61 1.0M
2023-07-20 14.92 14.92 14.62 14.70 0.9M
2023-07-19 15.04 15.34 14.80 14.82 1.3M
2023-07-18 15.00 15.27 14.81 14.96 1.1M
2023-07-17 15.04 15.04 14.62 14.89 0.8M
2023-07-14 15.12 15.12 14.79 14.97 0.8M
2023-07-13 14.50 15.05 14.50 14.97 1.3M
2023-07-12 14.85 14.85 14.38 14.57 1.6M
2023-07-11 14.69 14.75 14.41 14.71 0.7M
2023-07-10 14.77 14.89 14.34 14.56 1.4M
2023-07-07 14.83 14.93 14.50 14.77 1.5M
2023-07-06 14.91 15.10 14.78 14.84 1.6M
2023-07-05 15.10 15.15 14.86 14.87 1.4M
2023-07-04 15.25 15.27 14.73 15.16 2.3M
2023-07-03 15.41 15.50 15.03 15.34 2.5M
2023-06-30 15.49 15.64 15.05 15.10 2.9M
2023-06-29 15.68 16.32 15.33 15.49 4.5M
2023-06-28 15.50 15.93 14.99 15.82 3.9M
2023-06-27 15.26 15.84 15.10 15.44 3.0M
2023-06-26 15.24 15.48 15.00 15.20 2.2M
2023-06-21 15.85 15.92 15.11 15.18 2.2M
2023-06-20 15.83 16.01 15.54 15.68 2.5M
2023-06-19 15.53 15.88 15.00 15.83 4.1M
2023-06-16 15.80 16.00 15.31 15.45 4.9M
2023-06-15 16.30 16.49 15.77 15.93 5.9M
2023-06-14 16.34 17.20 16.04 16.48 6.4M
2023-06-13 16.55 16.73 16.00 16.42 7.5M
2023-06-12 16.30 17.50 15.29 17.08 10.7M
2023-06-09 14.16 15.91 14.04 15.91 5.8M
2023-06-08 14.56 14.66 14.13 14.46 3.7M
2023-06-07 13.99 14.55 13.75 14.55 5.2M
2023-06-06 13.65 14.09 13.54 13.90 2.9M
2023-06-05 13.76 13.98 13.61 13.74 3.1M
2023-06-02 13.41 13.75 13.28 13.75 4.4M
2023-06-01 13.48 13.48 13.10 13.30 2.6M
2023-05-31 13.19 13.52 13.10 13.28 2.6M
2023-05-30 13.08 13.53 13.01 13.21 3.5M
2023-05-29 13.33 13.40 13.02 13.12 3.4M
2023-05-26 13.13 13.46 12.93 13.32 5.3M
2023-05-25 13.22 13.55 12.80 13.30 8.3M
2023-05-24 12.95 14.39 12.90 13.60 14.1M
2023-05-23 12.64 13.90 12.60 13.55 12.2M
2023-05-22 12.65 12.76 12.33 12.64 7.3M
2023-05-19 12.80 13.00 12.47 12.50 10.9M
2023-05-18 12.14 12.79 11.86 12.79 14.5M
2023-05-17 10.44 11.63 10.36 11.63 3.1M
2023-05-16 11.22 11.30 10.50 10.57 3.6M
2023-05-15 11.43 11.43 10.91 11.22 4.6M
2023-05-12 11.96 12.22 11.34 11.44 5.9M
2023-05-11 12.09 12.44 11.82 12.12 11.2M
2023-05-10 11.99 12.06 11.05 12.06 12.1M
2023-05-05 10.99 11.00 10.86 10.96 1.5M
2023-05-04 11.13 11.42 10.71 11.03 3.3M
2023-04-28 10.58 11.19 10.58 11.03 6.0M
2023-04-27 10.48 10.70 10.20 10.68 3.2M
2023-04-26 10.79 10.80 10.30 10.62 2.4M
2023-04-25 10.80 11.23 10.64 10.83 2.7M
2023-04-24 10.84 11.00 10.64 10.89 2.4M
2023-04-21 11.20 11.30 10.73 10.84 1.3M
2023-04-20 11.20 11.39 11.05 11.25 1.5M
2023-04-19 10.87 11.45 10.87 11.16 2.1M
2023-04-18 11.15 11.22 10.93 11.10 1.5M
2023-04-17 11.16 11.40 11.00 11.18 1.3M
2023-04-14 11.40 11.60 11.12 11.17 1.1M
2023-04-13 11.68 11.68 11.18 11.38 2.8M
2023-04-12 11.00 11.85 10.87 11.65 3.5M
2023-04-11 11.20 11.23 10.83 10.92 1.4M
2023-04-10 11.66 11.74 11.13 11.15 1.7M
2023-04-07 11.45 11.75 11.30 11.66 2.2M
2023-04-06 11.45 11.52 11.18 11.40 2.6M
2023-04-04 11.46 11.66 11.25 11.48 2.0M
2023-04-03 11.15 11.55 11.10 11.46 3.0M
2023-03-31 10.98 11.12 10.74 10.91 1.2M
2023-03-30 10.78 11.05 10.67 10.73 1.4M
2023-03-29 11.16 11.26 10.76 10.79 1.5M
2023-03-28 11.64 11.64 11.08 11.08 1.9M
2023-03-27 11.44 11.78 11.39 11.49 1.9M
2023-03-24 11.45 11.53 11.32 11.42 1.1M
2023-03-23 11.29 11.58 11.29 11.33 1.4M
2023-03-22 11.48 11.56 11.20 11.29 0.8M
2023-03-21 11.21 11.47 11.06 11.34 1.7M
2023-03-20 11.34 11.36 10.63 11.13 2.5M
2023-03-17 11.69 11.84 11.13 11.34 2.5M
2023-03-16 11.85 11.93 11.59 11.69 1.3M
2023-03-15 11.71 11.93 11.71 11.86 1.2M
2023-03-14 11.80 11.96 11.65 11.73 1.7M
2023-03-13 11.65 11.84 11.48 11.80 1.5M
2023-03-10 11.62 11.83 11.48 11.59 0.8M
2023-03-09 11.56 11.72 11.38 11.72 1.3M
2023-03-08 11.50 11.62 11.32 11.62 1.4M
2023-03-07 11.74 11.87 11.45 11.52 1.6M
2023-03-06 11.40 12.16 11.22 11.79 5.4M
2023-03-03 11.29 11.65 11.29 11.39 3.9M
2023-03-02 10.99 11.38 10.97 11.21 2.5M
2023-03-01 10.91 11.05 10.86 10.99 1.4M
2023-02-28 10.73 10.94 10.73 10.91 1.5M
2023-02-27 10.73 10.87 10.61 10.68 2.4M
2023-02-24 10.75 10.89 10.69 10.71 0.7M
2023-02-23 10.78 10.84 10.70 10.73 0.7M
2023-02-22 10.82 10.84 10.69 10.79 0.5M
2023-02-21 10.71 10.86 10.71 10.82 0.8M
2023-02-20 10.80 10.84 10.55 10.78 1.2M
2023-02-17 10.70 10.83 10.63 10.82 1.6M
2023-02-16 10.98 11.11 10.68 10.68 2.1M
2023-02-15 10.81 11.14 10.74 10.91 2.8M
2023-02-14 10.89 10.90 10.73 10.84 1.8M
2023-02-13 11.06 11.06 10.78 11.03 3.3M
2023-02-10 10.64 11.30 10.60 11.20 5.9M
2023-02-09 10.74 10.74 10.57 10.65 0.7M
2023-02-08 10.64 10.80 10.61 10.69 0.9M
2023-02-07 10.69 10.70 10.51 10.64 0.9M
2023-02-06 10.59 10.75 10.59 10.66 1.2M
2023-02-03 10.51 10.65 10.47 10.57 1.0M
2023-02-02 10.40 10.58 10.32 10.52 1.3M
2023-02-01 10.25 10.44 10.15 10.41 1.5M
2023-01-31 10.04 10.36 10.00 10.22 1.7M
2023-01-30 10.04 10.16 9.99 10.07 0.7M
2023-01-20 9.94 10.05 9.91 9.99 0.8M
2023-01-19 9.84 10.04 9.75 10.00 1.3M
2023-01-18 9.66 9.92 9.64 9.85 1.3M
2023-01-17 9.57 9.75 9.57 9.66 0.7M
2023-01-16 9.44 9.63 9.44 9.63 0.7M
2023-01-13 9.48 9.50 9.35 9.39 0.5M
2023-01-12 9.55 9.59 9.43 9.45 0.7M
2023-01-11 9.66 9.70 9.48 9.50 0.8M
2023-01-10 9.65 9.71 9.56 9.65 1.0M
2023-01-09 9.69 9.75 9.58 9.65 1.0M
2023-01-06 9.69 9.78 9.61 9.65 0.4M
2023-01-05 9.68 9.70 9.55 9.69 0.6M
2023-01-04 9.55 9.73 9.52 9.68 0.8M
2023-01-03 9.40 9.63 9.33 9.59 0.8M