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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.33 | 33.72 | 31.66 | 31.94 | -6.32% | 3.94 | 3.94% |
| 2026-03-20 | 33.23 | 35.71 | 33.04 | 34.09 | +4.16% | 6.47 | 6.11% |
| 2026-03-19 | 33.66 | 33.86 | 32.60 | 32.73 | -4.71% | 4.34 | 4.26% |
| 2026-03-18 | 34.94 | 35.43 | 33.52 | 34.34 | -2.58% | 5.14 | 4.89% |
| 2026-03-17 | 37.01 | 37.16 | 35.21 | 35.25 | -4.76% | 4.32 | 3.92% |
| 2026-03-16 | 37.49 | 38.26 | 36.50 | 37.01 | -1.28% | 5.05 | 4.43% |
| 2026-03-13 | 38.67 | 39.55 | 37.48 | 37.50 | -3.16% | 4.64 | 3.93% |
| 2026-03-12 | 39.58 | 41.21 | 38.25 | 38.72 | -3.15% | 6.91 | 5.69% |
| 2026-03-11 | 38.47 | 41.75 | 38.21 | 39.98 | +3.94% | 8.63 | 6.96% |
| 2026-03-10 | 37.23 | 38.50 | 36.50 | 38.47 | +5.35% | 5.04 | 4.35% |
| 2026-03-09 | 35.79 | 36.72 | 35.02 | 36.51 | -1.19% | 3.53 | 3.23% |
| 2026-03-06 | 36.09 | 38.06 | 35.73 | 36.95 | +1.53% | 3.92 | 3.44% |
| 2026-03-05 | 35.78 | 36.82 | 35.69 | 36.40 | +3.67% | 5.34 | 4.79% |
| 2026-03-04 | 37.08 | 37.72 | 34.69 | 35.11 | -8.47% | 7.71 | 7.01% |
| 2026-03-03 | 39.43 | 40.85 | 38.20 | 38.36 | -3.73% | 5.99 | 4.93% |
| 2026-03-02 | 37.99 | 39.85 | 37.99 | 39.84 | +1.94% | 4.94 | 4.13% |
| 2026-02-27 | 39.44 | 39.85 | 38.31 | 39.09 | -2.81% | 4.77 | 4.01% |
| 2026-02-26 | 38.47 | 40.50 | 37.71 | 40.22 | +4.51% | 5.83 | 4.80% |
| 2026-02-25 | 39.77 | 39.92 | 37.59 | 38.48 | -3.69% | 6.45 | 5.49% |
| 2026-02-24 | 38.03 | 40.80 | 37.76 | 39.95 | +6.34% | 6.12 | 5.04% |