安孚科技 sh.603031
55.91
+9.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.16 | 56.29 | 51.10 | 55.91 | +9.26% | 13.49 | 7.89% |
| 2026-05-21 | 56.31 | 56.99 | 51.16 | 51.17 | -9.98% | 15.08 | 8.93% |
| 2026-05-20 | 54.50 | 56.99 | 53.73 | 56.84 | -0.25% | 13.89 | 8.01% |
| 2026-05-19 | 54.35 | 57.28 | 53.28 | 56.98 | +3.81% | 17.38 | 9.93% |
| 2026-05-18 | 49.11 | 54.89 | 48.90 | 54.89 | +10.00% | 10.50 | 6.22% |
| 2026-05-15 | 51.92 | 52.93 | 49.47 | 49.90 | -3.11% | 10.56 | 6.60% |
| 2026-05-14 | 53.00 | 53.80 | 51.50 | 51.50 | -0.66% | 13.52 | 8.20% |
| 2026-05-13 | 48.00 | 53.42 | 47.74 | 51.84 | +6.75% | 18.69 | 11.36% |
| 2026-05-12 | 48.73 | 49.93 | 47.19 | 48.56 | -0.74% | 9.90 | 6.54% |
| 2026-05-11 | 50.00 | 52.93 | 48.72 | 48.92 | -0.12% | 17.53 | 11.10% |
| 2026-05-08 | 45.09 | 49.36 | 45.00 | 48.98 | +5.04% | 13.47 | 8.99% |
| 2026-05-07 | 42.00 | 46.63 | 40.93 | 46.63 | +10.00% | 10.61 | 7.71% |
| 2026-05-06 | 42.19 | 43.34 | 41.50 | 42.39 | +2.14% | 7.75 | 5.81% |
| 2026-04-30 | 41.12 | 42.51 | 40.20 | 41.50 | +1.02% | 7.93 | 6.08% |
| 2026-04-29 | 40.00 | 42.27 | 39.53 | 41.08 | +3.95% | 8.60 | 6.64% |
| 2026-04-28 | 39.24 | 40.35 | 38.41 | 39.52 | +0.02% | 5.86 | 4.73% |
| 2026-04-27 | 38.09 | 40.94 | 38.09 | 39.51 | +4.78% | 6.87 | 5.50% |
| 2026-04-24 | 38.77 | 39.33 | 37.33 | 37.71 | -2.79% | 4.48 | 3.72% |
| 2026-04-23 | 39.60 | 40.61 | 38.46 | 38.79 | -2.99% | 6.19 | 5.00% |
| 2026-04-22 | 37.88 | 40.76 | 37.88 | 39.99 | +4.08% | 10.00 | 8.07% |