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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.87 | 27.39 | 26.36 | 26.47 | -1.15% | 0.91 | 1.11% |
| 2025-11-19 | 26.78 | 27.54 | 26.71 | 26.78 | -0.51% | 1.12 | 1.35% |
| 2025-11-18 | 27.47 | 27.59 | 26.82 | 26.92 | -2.56% | 1.46 | 1.75% |
| 2025-11-17 | 27.61 | 27.72 | 26.94 | 27.63 | -0.12% | 1.46 | 1.73% |
| 2025-11-14 | 28.24 | 28.28 | 27.50 | 27.66 | -2.54% | 2.46 | 2.88% |
| 2025-11-13 | 28.73 | 29.61 | 28.18 | 28.38 | -1.62% | 2.68 | 3.01% |
| 2025-11-12 | 29.40 | 29.81 | 28.44 | 28.85 | -2.48% | 2.39 | 2.68% |
| 2025-11-11 | 28.35 | 30.42 | 28.17 | 29.59 | +4.26% | 4.11 | 4.54% |
| 2025-11-10 | 27.98 | 28.96 | 27.78 | 28.38 | +1.13% | 2.06 | 2.37% |
| 2025-11-07 | 26.76 | 28.82 | 26.44 | 28.06 | +4.31% | 3.45 | 4.01% |
| 2025-11-06 | 26.65 | 27.21 | 26.50 | 26.90 | +0.15% | 1.63 | 1.98% |
| 2025-11-05 | 25.60 | 27.02 | 25.60 | 26.86 | +1.98% | 1.61 | 1.98% |
| 2025-11-04 | 26.92 | 26.92 | 26.12 | 26.34 | -2.32% | 1.06 | 1.30% |
| 2025-11-03 | 28.10 | 28.10 | 26.29 | 26.96 | -2.58% | 2.23 | 2.70% |
| 2025-10-31 | 26.50 | 28.46 | 26.41 | 27.68 | +3.39% | 3.45 | 4.04% |
| 2025-10-30 | 27.59 | 27.81 | 26.30 | 26.77 | -2.55% | 2.33 | 2.82% |
| 2025-10-29 | 26.14 | 27.47 | 25.97 | 27.47 | +3.90% | 2.41 | 2.92% |
| 2025-10-28 | 26.78 | 26.91 | 26.18 | 26.44 | -1.28% | 1.45 | 1.78% |
| 2025-10-27 | 26.66 | 27.54 | 26.43 | 26.78 | +1.72% | 2.43 | 2.93% |
| 2025-10-24 | 26.17 | 26.43 | 25.82 | 26.33 | +1.35% | 1.76 | 2.18% |