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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.25 | 26.71 | 25.61 | 25.98 | -1.56% | 1.14 | 1.43% |
| 2025-10-22 | 25.76 | 26.53 | 25.68 | 26.39 | +1.32% | 1.87 | 2.31% |
| 2025-10-21 | 25.31 | 26.21 | 25.31 | 26.05 | +2.76% | 1.94 | 2.45% |
| 2025-10-20 | 25.41 | 25.91 | 25.15 | 25.35 | +2.16% | 1.56 | 1.99% |
| 2025-10-17 | 26.03 | 26.17 | 24.74 | 24.81 | -4.62% | 1.98 | 2.55% |
| 2025-10-16 | 26.70 | 26.92 | 25.82 | 26.01 | -2.92% | 1.79 | 2.22% |
| 2025-10-15 | 26.62 | 27.20 | 26.45 | 26.80 | +0.83% | 1.55 | 1.88% |
| 2025-10-14 | 28.25 | 28.49 | 26.43 | 26.58 | -2.89% | 3.47 | 4.14% |
| 2025-10-13 | 27.13 | 28.15 | 26.78 | 27.37 | -4.18% | 2.85 | 3.39% |
| 2025-10-10 | 28.57 | 29.32 | 28.40 | 28.56 | 0.00% | 3.02 | 3.40% |
| 2025-10-09 | 29.38 | 29.87 | 28.37 | 28.56 | -2.78% | 3.14 | 3.54% |
| 2025-09-30 | 30.25 | 30.37 | 29.33 | 29.38 | -2.55% | 3.18 | 3.48% |
| 2025-09-29 | 30.09 | 30.55 | 28.93 | 30.15 | +0.21% | 3.65 | 3.99% |
| 2025-09-26 | 30.60 | 31.30 | 30.08 | 30.09 | -3.08% | 3.39 | 3.63% |
| 2025-09-25 | 30.98 | 32.92 | 30.85 | 31.04 | +0.74% | 4.95 | 5.10% |
| 2025-09-24 | 29.40 | 31.86 | 28.64 | 30.81 | +4.81% | 4.94 | 5.29% |
| 2025-09-23 | 30.32 | 30.48 | 28.60 | 29.40 | -3.04% | 5.32 | 5.89% |
| 2025-09-22 | 28.71 | 30.67 | 28.16 | 30.32 | +7.95% | 6.57 | 7.22% |
| 2025-09-19 | 27.92 | 29.07 | 27.81 | 28.09 | -0.92% | 7.19 | 8.23% |
| 2025-09-18 | 26.13 | 28.84 | 25.96 | 28.35 | +8.15% | 6.07 | 7.08% |