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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.43 | 39.18 | 37.74 | 38.42 | +1.73% | 7.18 | 5.90% |
| 2026-04-20 | 39.23 | 39.77 | 37.43 | 37.76 | -4.51% | 9.91 | 8.20% |
| 2026-04-17 | 36.66 | 39.55 | 36.48 | 39.55 | +9.99% | 8.89 | 7.35% |
| 2026-04-16 | 35.69 | 36.19 | 35.03 | 35.95 | +0.95% | 3.13 | 2.78% |
| 2026-04-15 | 35.65 | 36.82 | 35.38 | 35.62 | +0.10% | 5.39 | 4.75% |
| 2026-04-14 | 35.34 | 35.82 | 34.25 | 35.58 | +0.82% | 3.69 | 3.33% |
| 2026-04-13 | 35.45 | 36.63 | 34.98 | 35.29 | -0.14% | 4.18 | 3.73% |
| 2026-04-10 | 35.79 | 36.43 | 35.23 | 35.34 | -1.78% | 4.03 | 3.57% |
| 2026-04-09 | 34.63 | 37.08 | 34.51 | 35.98 | +3.08% | 5.02 | 4.40% |
| 2026-04-08 | 34.41 | 34.93 | 33.80 | 34.91 | +4.90% | 3.56 | 3.27% |
| 2026-04-07 | 33.78 | 33.86 | 32.71 | 33.28 | +0.17% | 1.97 | 1.88% |
| 2026-04-03 | 33.31 | 34.48 | 33.04 | 33.22 | -0.27% | 3.01 | 2.84% |
| 2026-04-02 | 32.35 | 34.39 | 32.28 | 33.31 | +1.98% | 3.54 | 3.36% |
| 2026-04-01 | 32.68 | 33.04 | 32.26 | 32.66 | +2.77% | 2.48 | 2.41% |
| 2026-03-31 | 33.04 | 33.04 | 31.61 | 31.78 | -3.11% | 2.00 | 1.98% |
| 2026-03-30 | 32.84 | 33.04 | 31.87 | 32.80 | -0.77% | 2.52 | 2.47% |
| 2026-03-27 | 32.37 | 33.67 | 32.08 | 33.06 | +0.80% | 2.34 | 2.25% |
| 2026-03-26 | 33.12 | 33.95 | 32.66 | 32.80 | -1.95% | 2.28 | 2.17% |
| 2026-03-25 | 33.09 | 34.83 | 33.08 | 33.45 | +2.49% | 4.01 | 3.75% |
| 2026-03-24 | 32.60 | 33.16 | 31.66 | 32.64 | +2.20% | 2.85 | 2.87% |