安孚科技 sh.603031
54.98
-1.66%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.08 | 37.22 | 35.64 | 35.85 | -4.74% | 4.60 | 4.13% |
| 2026-01-16 | 35.82 | 37.63 | 35.44 | 37.63 | +5.06% | 7.89 | 6.98% |
| 2026-01-15 | 33.67 | 36.16 | 33.45 | 35.82 | +5.67% | 7.35 | 6.86% |
| 2026-01-14 | 34.10 | 34.33 | 33.20 | 33.90 | -0.56% | 4.32 | 4.16% |
| 2026-01-13 | 35.05 | 35.09 | 33.66 | 34.09 | -3.33% | 4.72 | 4.49% |
| 2026-01-12 | 35.63 | 36.10 | 34.34 | 35.26 | -1.59% | 7.32 | 6.76% |
| 2026-01-09 | 36.74 | 37.63 | 35.02 | 35.83 | -0.61% | 9.37 | 8.46% |
| 2026-01-08 | 33.00 | 36.05 | 32.92 | 36.05 | +9.99% | 9.81 | 9.14% |
| 2026-01-07 | 31.25 | 33.55 | 30.95 | 32.78 | +5.39% | 8.44 | 8.43% |
| 2026-01-06 | 30.57 | 31.93 | 30.50 | 31.10 | +1.91% | 5.24 | 5.46% |
| 2026-01-05 | 30.50 | 30.94 | 30.16 | 30.52 | +0.32% | 4.31 | 4.59% |
| 2025-12-31 | 31.14 | 31.60 | 30.21 | 30.42 | -3.15% | 4.05 | 4.31% |
| 2025-12-30 | 32.26 | 32.26 | 31.14 | 31.41 | -2.83% | 4.21 | 4.33% |
| 2025-12-29 | 32.66 | 32.69 | 31.32 | 32.33 | -1.26% | 4.82 | 4.91% |
| 2025-12-26 | 33.65 | 34.33 | 32.41 | 32.74 | -1.71% | 6.87 | 6.75% |
| 2025-12-25 | 34.72 | 35.57 | 32.86 | 33.31 | -2.73% | 10.22 | 9.74% |
| 2025-12-24 | 32.02 | 34.83 | 31.25 | 34.24 | +8.16% | 15.16 | 14.73% |
| 2025-12-23 | 30.46 | 31.82 | 29.76 | 31.66 | +4.94% | 7.15 | 7.55% |
| 2025-12-22 | 30.22 | 30.60 | 29.52 | 30.17 | +2.40% | 6.68 | 7.20% |
| 2025-12-19 | 26.91 | 29.46 | 26.79 | 29.46 | +10.00% | 5.47 | 6.25% |