安孚科技 (603031) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	27.72	27.15	-0.60	-2.16%	26.90	27.72	54052	14656	2.56%
2025-07-31	26.95	27.75	0.79	2.93%	26.84	28.12	94683	26137	4.48%
2025-07-30	27.25	26.96	-0.31	-1.14%	26.70	27.35	42185	11415	2.00%
2025-07-29	27.99	27.27	-0.45	-1.62%	27.15	27.99	37847	10360	1.79%
2025-07-28	27.84	27.72	-0.11	-0.40%	27.66	28.21	49042	13665	2.32%
2025-07-25	27.87	27.83	-0.04	-0.14%	27.53	27.88	29390	8140	1.39%
2025-07-24	27.64	27.87	0.17	0.61%	27.62	27.90	27377	7605	1.30%
2025-07-23	28.06	27.70	-0.21	-0.75%	27.67	28.11	34472	9624	1.63%
2025-07-22	28.13	27.91	-0.23	-0.82%	27.75	28.17	36614	10213	1.73%
2025-07-21	28.02	28.14	-0.09	-0.32%	27.83	28.18	35899	10043	1.70%
2025-07-18	28.48	28.23	-0.20	-0.70%	28.00	28.66	25202	7115	1.19%
2025-07-17	29.10	28.43	-0.34	-1.18%	28.38	29.20	24043	6883	1.14%
2025-07-16	28.94	28.77	-0.17	-0.59%	28.50	29.29	15882	4601	0.75%
2025-07-15	29.37	28.94	-0.31	-1.06%	28.66	29.37	20600	5970	0.98%
2025-07-14	28.97	29.25	0.04	0.14%	28.88	29.57	27872	8163	1.32%
2025-07-11	29.50	29.21	-0.36	-1.22%	29.11	29.67	30648	9008	1.45%
2025-07-10	29.54	29.57	0.03	0.10%	29.46	30.30	27374	8150	1.30%
2025-07-09	29.78	29.54	-0.18	-0.61%	29.47	29.92	22481	6670	1.06%
2025-07-08	29.66	29.72	-0.09	-0.30%	29.55	29.97	32570	9674	1.54%
2025-07-07	30.00	29.81	-0.19	-0.63%	29.41	30.37	34780	10387	1.65%
2025-07-04	30.10	30.00	0.24	0.81%	29.43	30.39	50716	15232	2.40%
2025-07-03	29.52	29.76	0.25	0.85%	29.02	29.89	32652	9621	1.55%
2025-07-02	29.74	29.51	-0.47	-1.57%	29.36	29.80	19984	5910	0.95%
2025-07-01	29.66	29.98	0.39	1.32%	29.35	29.99	33149	9854	1.57%
2025-06-30	29.58	29.59	0.43	1.47%	29.43	30.16	37930	11271	1.80%
2025-06-27	28.68	29.16	0.36	1.25%	28.64	29.48	30721	8938	1.46%
2025-06-26	29.00	28.80	-0.37	-1.27%	28.72	29.39	31108	9028	1.47%
2025-06-25	29.01	29.17	0.35	1.21%	28.91	29.95	54972	16155	2.60%
2025-06-24	28.10	28.82	0.83	2.97%	27.98	28.97	48426	13812	2.29%
2025-06-23	27.71	27.99	0.19	0.68%	27.38	27.99	19322	5365	0.92%
2025-06-20	27.56	27.80	0.26	0.94%	27.56	28.41	24766	6913	1.17%
2025-06-19	27.47	27.54	0.03	0.11%	27.28	28.19	27422	7609	1.30%
2025-06-18	27.40	27.51	-0.02	-0.07%	27.11	27.67	14099	3859	0.67%
2025-06-17	27.57	27.53	0.03	0.11%	27.30	27.85	15038	4142	0.71%
2025-06-16	27.98	27.50	-0.29	-1.04%	27.38	28.00	20057	5525	0.95%
2025-06-13	28.25	27.79	-0.49	-1.73%	27.73	28.36	18615	5206	0.88%
2025-06-12	27.80	28.28	0.34	1.22%	27.50	28.56	36276	10211	1.72%
2025-06-11	28.25	27.94	-0.31	-1.10%	27.78	28.44	28025	7867	1.33%
2025-06-10	27.88	28.25	0.26	0.93%	27.86	28.89	37113	10492	1.76%
2025-06-09	27.97	27.99	0.09	0.32%	27.83	28.35	26756	7508	1.27%
2025-06-06	27.63	27.90	0.30	1.09%	27.41	28.10	24336	6760	1.15%
2025-06-05	27.50	27.60	0.02	0.07%	27.18	27.82	26646	7302	1.26%
2025-06-04	26.02	27.58	1.51	5.79%	26.02	28.32	60727	16704	2.88%
2025-06-03	26.13	26.07	-0.16	-0.61%	26.03	26.23	11482	3001	0.54%
2025-05-30	26.42	26.23	-0.27	-1.02%	26.13	26.50	21453	5634	1.02%
2025-05-29	26.29	26.50	0.23	0.88%	26.21	26.70	18556	4907	0.88%
2025-05-28	26.26	26.27	-0.14	-0.53%	26.11	26.51	10536	2767	0.50%
2025-05-27	26.70	26.41	-0.07	-0.26%	26.22	26.70	10638	2811	0.50%
2025-05-26	26.58	26.48	0.00	0.00%	26.25	26.92	18279	4853	0.87%
2025-05-23	26.81	26.48	-0.40	-1.49%	26.48	27.06	20038	5367	0.95%
2025-05-22	27.49	26.88	-0.64	-2.33%	26.81	27.59	22602	6143	1.07%
2025-05-21	27.40	27.52	0.11	0.40%	27.27	27.84	22703	6263	1.08%
2025-05-20	27.37	27.41	0.01	0.04%	27.06	27.46	18498	5038	0.88%
2025-05-19	27.09	27.40	0.57	2.12%	26.81	27.77	32946	9030	1.56%
2025-05-16	26.37	26.83	0.40	1.51%	26.32	27.03	18103	4839	0.86%
2025-05-15	26.84	26.43	-0.41	-1.53%	26.35	26.84	15289	4058	0.72%
2025-05-14	27.01	26.84	-0.23	-0.85%	26.69	27.16	17993	4832	0.85%
2025-05-13	27.40	27.07	-0.13	-0.48%	26.92	27.40	18992	5148	0.90%
2025-05-12	26.68	27.20	0.63	2.37%	26.68	27.39	28295	7660	1.34%
2025-05-09	26.93	26.57	-0.36	-1.34%	26.50	26.93	17359	4629	0.82%
2025-05-08	26.35	26.93	0.43	1.62%	26.30	26.97	23099	6166	1.09%
2025-05-07	26.76	26.50	-0.14	-0.53%	26.21	27.06	23487	6241	1.11%
2025-05-06	26.88	26.64	0.16	0.60%	26.55	26.93	20584	5495	0.98%
2025-04-30	26.26	26.48	0.66	2.56%	25.92	26.80	18430	4892	0.87%
2025-04-29	25.57	25.82	0.25	0.98%	25.50	26.05	14090	3637	0.67%
2025-04-28	25.90	25.57	-0.33	-1.27%	25.43	25.90	17705	4538	0.84%
2025-04-25	25.82	25.90	0.08	0.31%	25.63	26.18	21290	5514	1.01%
2025-04-24	27.31	26.06	-1.24	-4.54%	25.93	27.31	37093	9803	1.76%