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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.74 | 28.23 | 26.51 | 26.78 | -4.34% | 4.35 | 5.22% |
| 2025-12-17 | 26.99 | 28.19 | 26.50 | 28.00 | +5.76% | 6.95 | 8.24% |
| 2025-12-16 | 30.22 | 30.54 | 26.45 | 26.47 | -9.93% | 8.93 | 10.45% |
| 2025-12-15 | 31.60 | 32.72 | 28.16 | 29.39 | -3.15% | 14.31 | 15.26% |
| 2025-12-12 | 27.95 | 30.35 | 27.25 | 30.35 | +10.01% | 6.10 | 6.73% |
| 2025-12-11 | 27.59 | 28.06 | 27.42 | 27.59 | +0.40% | 1.32 | 1.54% |
| 2025-12-10 | 27.90 | 27.93 | 26.96 | 27.48 | -1.50% | 1.49 | 1.77% |
| 2025-12-09 | 27.26 | 28.48 | 27.13 | 27.90 | +1.63% | 1.89 | 2.21% |
| 2025-12-08 | 26.50 | 27.54 | 26.50 | 27.45 | +3.58% | 1.74 | 2.08% |
| 2025-12-05 | 26.65 | 26.75 | 25.78 | 26.50 | +0.84% | 1.37 | 1.69% |
| 2025-12-04 | 26.06 | 26.63 | 25.42 | 26.28 | -0.47% | 1.39 | 1.74% |
| 2025-12-03 | 26.58 | 26.85 | 26.25 | 26.41 | -0.59% | 0.96 | 1.18% |
| 2025-12-02 | 26.60 | 26.91 | 26.15 | 26.56 | +0.18% | 1.03 | 1.26% |
| 2025-12-01 | 27.31 | 27.44 | 26.51 | 26.52 | -2.18% | 1.41 | 1.71% |
| 2025-11-28 | 26.94 | 27.38 | 26.47 | 27.11 | -0.58% | 1.54 | 1.86% |
| 2025-11-27 | 26.30 | 28.38 | 26.26 | 27.26 | +3.82% | 3.31 | 3.91% |
| 2025-11-26 | 25.26 | 26.30 | 25.07 | 26.26 | +4.11% | 1.79 | 2.25% |
| 2025-11-25 | 25.33 | 25.88 | 25.00 | 25.22 | +1.60% | 1.55 | 1.98% |
| 2025-11-24 | 25.46 | 25.46 | 24.45 | 24.83 | -0.22% | 1.14 | 1.49% |
| 2025-11-21 | 26.20 | 26.47 | 24.76 | 24.88 | -6.02% | 1.57 | 2.00% |