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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.87 | 39.39 | 37.36 | 37.57 | -4.50% | 5.45 | 4.65% |
| 2026-02-12 | 39.75 | 40.81 | 38.92 | 39.34 | -0.92% | 5.14 | 4.22% |
| 2026-02-11 | 40.25 | 41.05 | 39.38 | 39.71 | -1.35% | 4.49 | 3.67% |
| 2026-02-10 | 41.97 | 42.85 | 40.23 | 40.25 | -1.55% | 8.01 | 6.32% |
| 2026-02-09 | 38.66 | 40.88 | 37.91 | 40.88 | +10.00% | 5.30 | 4.35% |
| 2026-02-06 | 37.45 | 38.50 | 36.21 | 37.17 | -1.39% | 4.91 | 4.28% |
| 2026-02-05 | 39.91 | 40.21 | 37.22 | 37.69 | -8.38% | 9.78 | 8.32% |
| 2026-02-04 | 39.11 | 41.88 | 38.50 | 41.14 | +7.64% | 13.69 | 11.13% |
| 2026-02-03 | 35.57 | 38.22 | 34.87 | 38.22 | +10.00% | 6.25 | 5.48% |
| 2026-02-02 | 35.00 | 36.60 | 34.68 | 34.74 | -0.41% | 3.72 | 3.38% |
| 2026-01-30 | 33.45 | 35.59 | 33.17 | 34.89 | +3.89% | 2.83 | 2.67% |
| 2026-01-29 | 35.20 | 35.64 | 33.58 | 33.58 | -5.10% | 3.33 | 3.16% |
| 2026-01-28 | 36.05 | 36.72 | 35.18 | 35.39 | -2.11% | 2.32 | 2.11% |
| 2026-01-27 | 34.94 | 36.41 | 34.34 | 36.15 | +3.79% | 3.66 | 3.34% |
| 2026-01-26 | 35.92 | 36.24 | 34.83 | 34.83 | -3.02% | 2.92 | 2.69% |
| 2026-01-23 | 36.39 | 36.87 | 35.51 | 35.92 | -1.45% | 2.74 | 2.48% |
| 2026-01-22 | 36.01 | 37.08 | 35.55 | 36.45 | +3.17% | 3.43 | 3.07% |
| 2026-01-21 | 34.78 | 35.77 | 34.63 | 35.33 | +0.78% | 2.41 | 2.23% |
| 2026-01-20 | 36.76 | 36.97 | 34.75 | 35.05 | -2.22% | 3.42 | 3.15% |
| 2026-01-19 | 37.08 | 37.22 | 35.64 | 35.85 | -4.74% | 4.60 | 4.13% |