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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.30 | 19.90 | 19.22 | 19.79 | +2.97% | 1.38 | 2.29% |
| 2025-06-23 | 19.03 | 19.22 | 18.80 | 19.22 | +0.68% | 0.54 | 0.92% |
| 2025-06-20 | 18.93 | 19.51 | 18.93 | 19.09 | +0.94% | 0.69 | 1.17% |
| 2025-06-19 | 18.87 | 19.36 | 18.73 | 18.91 | +0.11% | 0.76 | 1.30% |
| 2025-06-18 | 18.82 | 19.00 | 18.62 | 18.89 | -0.07% | 0.39 | 0.67% |
| 2025-06-17 | 18.93 | 19.13 | 18.75 | 18.91 | +0.11% | 0.41 | 0.71% |
| 2025-06-16 | 19.22 | 19.23 | 18.80 | 18.89 | -1.04% | 0.55 | 0.95% |
| 2025-06-13 | 19.40 | 19.48 | 19.04 | 19.08 | -1.73% | 0.52 | 0.88% |
| 2025-06-12 | 19.09 | 19.61 | 18.89 | 19.42 | +1.22% | 1.02 | 1.72% |
| 2025-06-11 | 19.40 | 19.53 | 19.08 | 19.19 | -1.10% | 0.79 | 1.33% |
| 2025-06-10 | 19.15 | 19.84 | 19.13 | 19.40 | +0.93% | 1.05 | 1.76% |
| 2025-06-09 | 19.21 | 19.47 | 19.11 | 19.22 | +0.32% | 0.75 | 1.27% |
| 2025-06-06 | 18.98 | 19.30 | 18.82 | 19.16 | +1.09% | 0.68 | 1.15% |
| 2025-06-05 | 18.89 | 19.11 | 18.67 | 18.95 | +0.07% | 0.73 | 1.26% |
| 2025-06-04 | 17.87 | 19.45 | 17.87 | 18.94 | +5.79% | 1.67 | 2.88% |
| 2025-06-03 | 17.94 | 18.01 | 17.88 | 17.90 | -0.61% | 0.30 | 0.54% |
| 2025-05-30 | 18.14 | 18.20 | 17.94 | 18.01 | -1.02% | 0.56 | 1.02% |
| 2025-05-29 | 18.05 | 18.34 | 18.00 | 18.20 | +0.88% | 0.49 | 0.88% |
| 2025-05-28 | 18.03 | 18.21 | 17.93 | 18.04 | -0.53% | 0.28 | 0.50% |
| 2025-05-27 | 18.34 | 18.34 | 18.01 | 18.14 | -0.26% | 0.28 | 0.50% |