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
2025-09-16	38.00	38.70	0.58	1.52%	37.74	38.90	52402	20124	2.48%
2025-09-15	39.07	38.12	-1.19	-3.03%	37.85	40.48	88617	34671	4.20%
2025-09-12	40.20	39.31	-0.50	-1.26%	39.16	40.97	82906	33118	3.93%
2025-09-11	39.00	39.81	0.10	0.25%	37.90	40.54	100947	39322	4.78%
2025-09-10	38.53	39.71	1.25	3.25%	38.15	40.41	113083	44495	5.36%
2025-09-09	37.50	38.46	0.31	0.81%	37.30	39.64	98330	37883	4.66%
2025-09-08	38.03	38.15	-0.73	-1.88%	36.45	38.30	121150	45281	5.74%
2025-09-05	37.35	38.88	2.55	7.02%	36.42	39.32	172248	65980	8.16%
2025-09-04	38.00	36.33	0.11	0.30%	35.50	38.48	134816	50174	6.39%
2025-09-03	35.10	36.22	1.06	3.01%	34.99	36.97	89641	32420	4.25%
2025-09-02	36.00	35.16	-0.54	-1.51%	34.73	36.72	80165	28582	3.80%
2025-09-01	36.91	35.70	-0.89	-2.43%	35.30	37.00	102410	36903	4.85%
2025-08-29	37.59	36.59	-1.07	-2.84%	36.55	37.93	104921	38897	4.97%
2025-08-28	37.39	37.66	0.07	0.19%	36.11	37.86	121923	44944	5.78%
2025-08-27	37.86	37.59	0.47	1.27%	37.17	38.75	136139	51635	6.45%
2025-08-26	40.06	37.12	-3.38	-8.35%	36.96	40.48	207925	79676	9.85%
2025-08-25	40.85	40.50	0.95	2.40%	39.80	42.55	186367	76135	8.83%
2025-08-22	36.10	39.55	3.60	10.01%	36.00	39.55	142703	55318	6.76%
2025-08-21	35.73	35.95	0.02	0.06%	35.38	36.69	79997	28901	3.79%
2025-08-20	35.98	35.93	-0.11	-0.31%	34.90	36.05	78977	28018	3.74%
2025-08-19	35.37	36.04	-0.06	-0.17%	35.37	36.94	106797	38465	5.06%
2025-08-18	36.00	36.10	0.24	0.67%	34.59	36.71	239874	85330	11.36%
2025-08-15	32.99	35.86	3.01	9.16%	32.99	36.14	245426	86568	11.62%
2025-08-14	32.80	32.85	0.18	0.55%	32.10	33.66	213062	69918	10.09%
2025-08-13	30.31	32.67	2.97	10.00%	30.31	32.67	265022	85306	12.55%
2025-08-12	29.77	29.70	-0.02	-0.07%	29.38	30.06	57251	17016	2.71%
2025-08-11	29.36	29.72	0.01	0.03%	28.40	29.80	77354	22524	3.66%
2025-08-08	29.53	29.71	0.41	1.40%	28.91	30.33	131109	38921	6.21%
2025-08-07	28.13	29.30	1.26	4.49%	27.91	29.65	108562	31434	5.14%
2025-08-06	27.40	28.04	0.51	1.85%	27.30	28.16	56026	15566	2.65%
2025-08-05	27.49	27.53	0.34	1.25%	27.40	28.15	49585	13740	2.35%
2025-08-04	26.82	27.19	0.04	0.15%	26.56	27.20	31005	8362	1.47%
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%