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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.29 | 25.37 | 24.29 | 24.75 | -0.17% | 3.85 | 5.06% |
| 2025-08-18 | 24.72 | 25.21 | 23.75 | 24.79 | +0.67% | 8.53 | 11.36% |
| 2025-08-15 | 22.66 | 24.82 | 22.66 | 24.63 | +9.16% | 8.66 | 11.62% |
| 2025-08-14 | 22.53 | 23.12 | 22.04 | 22.56 | +0.55% | 6.99 | 10.09% |
| 2025-08-13 | 20.82 | 22.44 | 20.82 | 22.44 | +10.00% | 8.53 | 12.55% |
| 2025-08-12 | 20.44 | 20.64 | 20.18 | 20.40 | -0.07% | 1.70 | 2.71% |
| 2025-08-11 | 20.16 | 20.47 | 19.50 | 20.41 | +0.03% | 2.25 | 3.66% |
| 2025-08-08 | 20.28 | 20.83 | 19.85 | 20.40 | +1.40% | 3.89 | 6.21% |
| 2025-08-07 | 19.32 | 20.36 | 19.17 | 20.12 | +4.49% | 3.14 | 5.14% |
| 2025-08-06 | 18.82 | 19.34 | 18.75 | 19.26 | +1.85% | 1.56 | 2.65% |
| 2025-08-05 | 18.88 | 19.33 | 18.82 | 18.91 | +1.25% | 1.37 | 2.35% |
| 2025-08-04 | 18.42 | 18.68 | 18.24 | 18.67 | +0.15% | 0.84 | 1.47% |
| 2025-08-01 | 19.04 | 19.04 | 18.47 | 18.65 | -2.16% | 1.47 | 2.56% |
| 2025-07-31 | 18.51 | 19.31 | 18.43 | 19.06 | +2.93% | 2.61 | 4.48% |
| 2025-07-30 | 18.71 | 18.78 | 18.34 | 18.51 | -1.14% | 1.14 | 2.00% |
| 2025-07-29 | 19.22 | 19.22 | 18.65 | 18.73 | -1.62% | 1.04 | 1.79% |
| 2025-07-28 | 19.12 | 19.37 | 19.00 | 19.04 | -0.40% | 1.37 | 2.32% |
| 2025-07-25 | 19.14 | 19.15 | 18.91 | 19.11 | -0.14% | 0.81 | 1.39% |
| 2025-07-24 | 18.98 | 19.16 | 18.97 | 19.14 | +0.61% | 0.76 | 1.30% |
| 2025-07-23 | 19.27 | 19.30 | 19.00 | 19.02 | -0.75% | 0.96 | 1.63% |