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
2026-05-08	45.09	48.98	2.35	5.04%	45.00	49.36	282757	134726	8.99%
2026-05-07	42.00	46.63	4.24	10.00%	40.93	46.63	242254	106134	7.71%
2026-05-06	42.19	42.39	0.89	2.14%	41.50	43.34	182551	77538	5.81%
2026-04-30	41.12	41.50	0.42	1.02%	40.20	42.51	191279	79283	6.08%
2026-04-29	40.00	41.08	1.56	3.95%	39.53	42.27	208725	85982	6.64%
2026-04-28	57.01	57.42	0.01	0.02%	55.81	58.63	102523	58562	4.73%
2026-04-27	55.34	57.41	2.62	4.78%	55.34	59.48	119306	68740	5.50%
2026-04-24	56.33	54.79	-1.57	-2.79%	54.24	57.15	80763	44807	3.72%
2026-04-23	57.54	56.36	-1.74	-2.99%	55.88	59.00	108400	61937	5.00%
2026-04-22	55.03	58.10	2.28	4.08%	55.03	59.22	174989	99997	8.07%
2026-04-21	55.84	55.82	0.95	1.73%	54.83	56.93	127913	71751	5.90%
2026-04-20	57.00	54.87	-2.59	-4.51%	54.39	57.79	177814	99084	8.20%
2026-04-17	53.27	57.46	5.22	9.99%	53.00	57.46	159305	88938	7.35%
2026-04-16	51.85	52.24	0.49	0.95%	50.89	52.58	60364	31348	2.78%
2026-04-15	51.80	51.75	0.05	0.10%	51.40	53.50	102915	53904	4.75%
2026-04-14	51.35	51.70	0.42	0.82%	49.77	52.05	72101	36940	3.33%
2026-04-13	51.51	51.28	-0.07	-0.14%	50.82	53.22	80825	41773	3.73%
2026-04-10	52.00	51.35	-0.93	-1.78%	51.18	52.93	77481	40278	3.57%
2026-04-09	50.31	52.28	1.56	3.08%	50.14	53.88	95423	50169	4.40%
2026-04-08	50.00	50.72	2.37	4.90%	49.11	50.75	70914	35565	3.27%
2026-04-07	49.08	48.35	0.08	0.17%	47.52	49.20	40807	19711	1.88%
2026-04-03	48.40	48.27	-0.13	-0.27%	48.00	50.10	61484	30138	2.84%
2026-04-02	47.00	48.40	0.94	1.98%	46.90	49.96	72848	35398	3.36%
2026-04-01	47.48	47.46	1.28	2.77%	46.87	48.00	52155	24767	2.41%
2026-03-31	48.00	46.18	-1.48	-3.11%	45.93	48.00	42905	19996	1.98%
2026-03-30	47.72	47.66	-0.37	-0.77%	46.30	48.00	53465	25164	2.47%
2026-03-27	47.03	48.03	0.38	0.80%	46.61	48.92	48845	23381	2.25%
2026-03-26	48.12	47.65	-0.95	-1.95%	47.45	49.33	47146	22788	2.17%
2026-03-25	48.08	48.60	1.18	2.49%	48.07	50.60	81252	40051	3.75%
2026-03-24	47.37	47.42	1.02	2.20%	46.00	48.18	60667	28517	2.87%
2026-03-23	48.43	46.40	-3.13	-6.32%	46.00	49.00	83213	39449	3.94%
2026-03-20	48.28	49.53	1.98	4.16%	48.00	51.89	129035	64715	6.11%
2026-03-19	48.91	47.55	-2.35	-4.71%	47.36	49.20	90037	43363	4.26%
2026-03-18	50.77	49.90	-1.32	-2.58%	48.70	51.48	103318	51356	4.89%
2026-03-17	53.78	51.22	-2.56	-4.76%	51.16	53.99	82661	43234	3.92%
2026-03-16	54.47	53.78	-0.70	-1.28%	53.03	55.59	93549	50523	4.43%
2026-03-13	56.18	54.48	-1.78	-3.16%	54.45	57.47	83061	46376	3.93%
2026-03-12	57.50	56.26	-1.83	-3.15%	55.57	59.88	120114	69141	5.69%
2026-03-11	55.89	58.09	2.20	3.94%	55.51	60.66	146945	86280	6.96%
2026-03-10	54.10	55.89	2.84	5.35%	53.03	55.94	91897	50408	4.35%
2026-03-09	52.00	53.05	-0.64	-1.19%	50.88	53.35	68126	35329	3.23%
2026-03-06	52.44	53.69	0.81	1.53%	51.91	55.30	72704	39214	3.44%
2026-03-05	51.99	52.88	1.87	3.67%	51.86	53.49	101230	53442	4.79%
2026-03-04	53.88	51.01	-4.72	-8.47%	50.40	54.80	147976	77130	7.01%
2026-03-03	57.29	55.73	-2.16	-3.73%	55.50	59.35	103996	59878	4.93%
2026-03-02	55.19	57.89	1.10	1.94%	55.19	57.90	87136	49384	4.13%
2026-02-27	57.30	56.79	-1.64	-2.81%	55.66	57.90	84561	47696	4.01%
2026-02-26	55.90	58.43	2.52	4.51%	54.79	58.85	101326	58280	4.80%
2026-02-25	57.78	55.91	-2.14	-3.69%	54.61	58.00	115889	64526	5.49%
2026-02-24	55.26	58.05	3.46	6.34%	54.87	59.28	106408	61175	5.04%
2026-02-13	56.47	54.59	-2.57	-4.50%	54.28	57.23	98148	54493	4.65%
2026-02-12	57.75	57.16	-0.53	-0.92%	56.55	59.30	89045	51435	4.22%
2026-02-11	58.48	57.69	-0.79	-1.35%	57.22	59.65	77428	44937	3.67%
2026-02-10	60.98	58.48	-0.92	-1.55%	58.45	62.26	133473	80137	6.32%
2026-02-09	56.17	59.40	5.40	10.00%	55.08	59.40	91864	53010	4.35%
2026-02-06	54.41	54.00	-0.76	-1.39%	52.61	55.94	90433	49059	4.28%
2026-02-05	58.11	54.88	-5.02	-8.38%	54.20	58.55	175607	97799	8.32%
2026-02-04	56.95	59.90	4.25	7.64%	56.06	60.98	235025	136925	11.13%
2026-02-03	51.79	55.65	5.06	10.00%	50.78	55.65	115797	62457	5.48%
2026-02-02	50.97	50.59	-0.21	-0.41%	50.50	53.30	71385	37173	3.38%
2026-01-30	48.70	50.80	1.90	3.89%	48.30	51.83	56384	28297	2.67%
2026-01-29	51.26	48.90	-2.63	-5.10%	48.90	51.90	66618	33296	3.16%
2026-01-28	52.50	51.53	-1.11	-2.11%	51.22	53.47	44562	23205	2.11%