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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.89 | 26.99 | 25.82 | 26.21 | -1.37% | 3.02 | 3.73% |
| 2025-09-16 | 26.10 | 26.71 | 25.92 | 26.58 | +1.52% | 2.01 | 2.48% |
| 2025-09-15 | 26.83 | 27.80 | 25.99 | 26.18 | -3.03% | 3.47 | 4.20% |
| 2025-09-12 | 27.61 | 28.14 | 26.89 | 27.00 | -1.26% | 3.31 | 3.93% |
| 2025-09-11 | 26.78 | 27.84 | 26.03 | 27.34 | +0.25% | 3.93 | 4.78% |
| 2025-09-10 | 26.46 | 27.75 | 26.20 | 27.27 | +3.25% | 4.45 | 5.36% |
| 2025-09-09 | 25.75 | 27.22 | 25.62 | 26.41 | +0.81% | 3.79 | 4.66% |
| 2025-09-08 | 26.12 | 26.30 | 25.03 | 26.20 | -1.88% | 4.53 | 5.74% |
| 2025-09-05 | 25.65 | 27.00 | 25.01 | 26.70 | +7.02% | 6.60 | 8.16% |
| 2025-09-04 | 26.10 | 26.43 | 24.38 | 24.95 | +0.30% | 5.02 | 6.39% |
| 2025-09-03 | 24.11 | 25.39 | 24.03 | 24.87 | +3.01% | 3.24 | 4.25% |
| 2025-09-02 | 24.72 | 25.22 | 23.85 | 24.15 | -1.51% | 2.86 | 3.80% |
| 2025-09-01 | 25.35 | 25.41 | 24.24 | 24.52 | -2.43% | 3.69 | 4.85% |
| 2025-08-29 | 25.82 | 26.05 | 25.10 | 25.13 | -2.84% | 3.89 | 4.97% |
| 2025-08-28 | 25.68 | 26.00 | 24.80 | 25.86 | +0.19% | 4.49 | 5.78% |
| 2025-08-27 | 26.00 | 26.61 | 25.53 | 25.82 | +1.27% | 5.16 | 6.45% |
| 2025-08-26 | 27.51 | 27.80 | 25.38 | 25.49 | -8.35% | 7.97 | 9.85% |
| 2025-08-25 | 28.05 | 29.22 | 27.33 | 27.81 | +2.40% | 7.61 | 8.83% |
| 2025-08-22 | 24.79 | 27.16 | 24.72 | 27.16 | +10.01% | 5.53 | 6.76% |
| 2025-08-21 | 24.54 | 25.20 | 24.30 | 24.69 | +0.06% | 2.89 | 3.79% |