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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.25 | 18.49 | 18.03 | 18.19 | 0.00% | 0.49 | 0.87% |
| 2025-05-23 | 18.41 | 18.58 | 18.19 | 18.19 | -1.49% | 0.54 | 0.95% |
| 2025-05-22 | 18.88 | 18.95 | 18.41 | 18.46 | -2.33% | 0.61 | 1.07% |
| 2025-05-21 | 18.82 | 19.12 | 18.73 | 18.90 | +0.40% | 0.63 | 1.08% |
| 2025-05-20 | 18.80 | 18.86 | 18.58 | 18.82 | +0.04% | 0.50 | 0.88% |
| 2025-05-19 | 18.60 | 19.07 | 18.41 | 18.82 | +2.12% | 0.90 | 1.56% |
| 2025-05-16 | 18.11 | 18.56 | 18.08 | 18.43 | +1.51% | 0.48 | 0.86% |
| 2025-05-15 | 18.43 | 18.43 | 18.10 | 18.15 | -1.53% | 0.41 | 0.72% |
| 2025-05-14 | 18.55 | 18.65 | 18.33 | 18.43 | -0.85% | 0.48 | 0.85% |
| 2025-05-13 | 18.82 | 18.82 | 18.49 | 18.59 | -0.48% | 0.51 | 0.90% |
| 2025-05-12 | 18.32 | 18.81 | 18.32 | 18.68 | +2.37% | 0.77 | 1.34% |
| 2025-05-09 | 18.49 | 18.49 | 18.20 | 18.25 | -1.34% | 0.46 | 0.82% |
| 2025-05-08 | 18.10 | 18.52 | 18.06 | 18.49 | +1.62% | 0.62 | 1.09% |
| 2025-05-07 | 18.38 | 18.58 | 18.00 | 18.20 | -0.53% | 0.62 | 1.11% |
| 2025-05-06 | 18.46 | 18.49 | 18.23 | 18.30 | +0.60% | 0.55 | 0.97% |