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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.32 | 19.35 | 19.06 | 19.17 | -0.82% | 1.02 | 1.73% |
| 2025-07-21 | 19.24 | 19.35 | 19.11 | 19.33 | -0.32% | 1.00 | 1.70% |
| 2025-07-18 | 19.56 | 19.68 | 19.23 | 19.39 | -0.70% | 0.71 | 1.19% |
| 2025-07-17 | 19.98 | 20.05 | 19.49 | 19.52 | -1.18% | 0.69 | 1.14% |
| 2025-07-16 | 19.87 | 20.12 | 19.57 | 19.76 | -0.59% | 0.46 | 0.75% |
| 2025-07-15 | 20.17 | 20.17 | 19.68 | 19.87 | -1.06% | 0.60 | 0.98% |
| 2025-07-14 | 19.90 | 20.31 | 19.83 | 20.09 | +0.14% | 0.82 | 1.32% |
| 2025-07-11 | 20.26 | 20.38 | 19.99 | 20.06 | -1.22% | 0.90 | 1.45% |
| 2025-07-10 | 20.29 | 20.81 | 20.23 | 20.31 | +0.10% | 0.82 | 1.30% |
| 2025-07-09 | 20.45 | 20.55 | 20.24 | 20.29 | -0.61% | 0.67 | 1.06% |
| 2025-07-08 | 20.37 | 20.58 | 20.29 | 20.41 | -0.30% | 0.97 | 1.54% |
| 2025-07-07 | 20.60 | 20.86 | 20.20 | 20.47 | -0.63% | 1.04 | 1.65% |
| 2025-07-04 | 20.67 | 20.87 | 20.21 | 20.60 | +0.81% | 1.52 | 2.40% |
| 2025-07-03 | 20.27 | 20.53 | 19.93 | 20.44 | +0.85% | 0.96 | 1.55% |
| 2025-07-02 | 20.42 | 20.47 | 20.16 | 20.27 | -1.57% | 0.59 | 0.95% |
| 2025-07-01 | 20.37 | 20.60 | 20.16 | 20.59 | +1.32% | 0.99 | 1.57% |
| 2025-06-30 | 20.31 | 20.71 | 20.21 | 20.32 | +1.47% | 1.13 | 1.80% |
| 2025-06-27 | 19.70 | 20.25 | 19.67 | 20.03 | +1.25% | 0.89 | 1.46% |
| 2025-06-26 | 19.92 | 20.18 | 19.72 | 19.78 | -1.27% | 0.90 | 1.47% |
| 2025-06-25 | 19.92 | 20.57 | 19.85 | 20.03 | +1.21% | 1.62 | 2.60% |