晨丰科技

sh603685 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.64

涨跌幅

-1.16%

成交量

2,734,300 股

成交额

70,710,896 元

换手率

1.36%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.89	25.64	26.49	25.40	-1.16%	2,734,300	70,710,896	1.36
2026-10-13	26.01	25.94	26.75	25.40	-1.22%	4,763,500	123,941,144	2.36
2026-10-12	27.95	26.26	28.06	25.52	-6.55%	5,488,700	144,846,160	2.72
2026-10-09	25.95	28.10	28.28	25.30	+7.37%	5,640,700	152,101,248	2.80
2026-10-08	24.99	26.17	26.50	24.89	+5.44%	3,134,900	81,045,816	1.56
2026-09-30	25.49	24.82	25.49	24.76	-1.04%	1,089,400	27,183,304	0.54
2026-09-29	25.06	25.08	25.52	25.03	-0.87%	1,145,200	28,863,070	0.57
2026-09-28	25.70	25.30	25.85	24.84	-1.90%	1,578,500	39,973,152	0.78
2026-09-24	25.78	25.79	26.20	25.62	-0.73%	1,175,100	30,488,972	0.58
2026-09-23	26.68	25.98	26.85	25.96	-2.91%	2,335,600	61,337,580	1.16
2026-09-22	28.10	26.76	28.10	26.68	-3.71%	1,993,600	54,301,216	0.99
2026-09-21	27.53	27.79	27.99	27.50	+0.94%	1,239,900	34,418,784	0.62
2026-09-18	27.38	27.53	27.72	27.05	+1.59%	1,478,400	40,521,752	0.73
2026-09-17	27.40	27.10	27.78	27.10	-1.81%	1,000,600	27,371,144	0.50
2026-09-16	27.28	27.60	27.95	27.17	+0.99%	1,735,100	47,694,296	0.86
2026-09-15	28.00	27.33	28.14	27.30	-3.26%	1,791,800	49,568,560	0.89
2026-09-14	27.80	28.25	28.78	27.63	+0.68%	1,746,100	49,281,204	0.87
2026-09-11	27.16	28.06	28.55	26.76	+2.26%	2,612,000	72,311,616	1.30
2026-09-10	28.40	27.44	28.41	27.32	-3.79%	2,034,400	56,235,560	1.01
2026-09-09	28.40	28.52	28.75	28.08	+0.35%	1,923,300	54,722,932	0.95
2026-09-08	28.06	28.42	28.60	27.29	+2.01%	3,014,300	84,542,504	1.50
2026-09-07	27.69	27.86	28.66	27.69	+0.32%	2,067,300	58,137,896	1.03
2026-09-04	27.80	27.77	30.21	27.64	-0.11%	5,599,200	162,174,880	2.78
2026-09-03	28.20	27.80	28.33	27.31	+0.04%	2,914,900	81,123,208	1.45
2026-09-02	26.17	27.79	28.50	26.17	+6.60%	6,492,300	179,163,104	3.22
2026-09-01	27.00	26.07	27.00	26.03	-1.36%	5,093,300	134,883,200	2.53
2026-08-31	23.76	26.43	26.43	23.75	+9.99%	4,853,300	124,654,848	2.41
2026-08-28	24.23	24.03	24.23	23.53	-0.21%	1,826,800	43,576,664	0.91
2026-08-27	24.29	24.08	24.35	23.88	-0.41%	1,561,100	37,537,464	0.77
2026-08-26	24.75	24.18	24.75	23.92	-1.31%	1,165,900	28,252,572	0.58

需要全历史数据与程序化访问？查看晨丰科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603685 获取全部历史日线。