安孚科技(603031)股票行情
安孚科技(603031)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 48.08 | 48.60 | 1.18 | 2.49% | 48.07 | 50.60 | 81252 | 40051.39 | 3.75% |
| 2026-03-24 | 47.37 | 47.42 | 1.02 | 2.20% | 46.00 | 48.18 | 60667 | 28517.51 | 2.87% |
| 2026-03-23 | 48.43 | 46.40 | -3.13 | -6.32% | 46.00 | 49.00 | 83213 | 39449.04 | 3.94% |
| 2026-03-20 | 48.28 | 49.53 | 1.98 | 4.16% | 48.00 | 51.89 | 129035 | 64715.32 | 6.11% |
| 2026-03-19 | 48.91 | 47.55 | -2.35 | -4.71% | 47.36 | 49.20 | 90037 | 43363.00 | 4.26% |
| 2026-03-18 | 50.77 | 49.90 | -1.32 | -2.58% | 48.70 | 51.48 | 103318 | 51356.03 | 4.89% |
| 2026-03-17 | 53.78 | 51.22 | -2.56 | -4.76% | 51.16 | 53.99 | 82661 | 43234.89 | 3.92% |
| 2026-03-16 | 54.47 | 53.78 | -0.70 | -1.28% | 53.03 | 55.59 | 93549 | 50523.33 | 4.43% |
| 2026-03-13 | 56.18 | 54.48 | -1.78 | -3.16% | 54.45 | 57.47 | 83061 | 46376.23 | 3.93% |
| 2026-03-12 | 57.50 | 56.26 | -1.83 | -3.15% | 55.57 | 59.88 | 120114 | 69141.05 | 5.69% |
| 2026-03-11 | 55.89 | 58.09 | 2.20 | 3.94% | 55.51 | 60.66 | 146945 | 86280.73 | 6.96% |
| 2026-03-10 | 54.10 | 55.89 | 2.84 | 5.35% | 53.03 | 55.94 | 91897 | 50408.43 | 4.35% |
| 2026-03-09 | 52.00 | 53.05 | -0.64 | -1.19% | 50.88 | 53.35 | 68126 | 35329.15 | 3.23% |
| 2026-03-06 | 52.44 | 53.69 | 0.81 | 1.53% | 51.91 | 55.30 | 72704 | 39214.08 | 3.44% |
| 2026-03-05 | 51.99 | 52.88 | 1.87 | 3.67% | 51.86 | 53.49 | 101230 | 53442.08 | 4.79% |
| 2026-03-04 | 53.88 | 51.01 | -4.72 | -8.47% | 50.40 | 54.80 | 147976 | 77130.18 | 7.01% |
| 2026-03-03 | 57.29 | 55.73 | -2.16 | -3.73% | 55.50 | 59.35 | 103996 | 59878.25 | 4.93% |
| 2026-03-02 | 55.19 | 57.89 | 1.10 | 1.94% | 55.19 | 57.90 | 87136 | 49384.23 | 4.13% |
| 2026-02-27 | 57.30 | 56.79 | -1.64 | -2.81% | 55.66 | 57.90 | 84561 | 47696.57 | 4.01% |
| 2026-02-26 | 55.90 | 58.43 | 2.52 | 4.51% | 54.79 | 58.85 | 101326 | 58280.34 | 4.80% |
| 2026-02-25 | 57.78 | 55.91 | -2.14 | -3.69% | 54.61 | 58.00 | 115889 | 64526.07 | 5.49% |
| 2026-02-24 | 55.26 | 58.05 | 3.46 | 6.34% | 54.87 | 59.28 | 106408 | 61175.97 | 5.04% |
| 2026-02-13 | 56.47 | 54.59 | -2.57 | -4.50% | 54.28 | 57.23 | 98148 | 54493.82 | 4.65% |
| 2026-02-12 | 57.75 | 57.16 | -0.53 | -0.92% | 56.55 | 59.30 | 89045 | 51435.67 | 4.22% |
| 2026-02-11 | 58.48 | 57.69 | -0.79 | -1.35% | 57.22 | 59.65 | 77428 | 44937.00 | 3.67% |
| 2026-02-10 | 60.98 | 58.48 | -0.92 | -1.55% | 58.45 | 62.26 | 133473 | 80137.92 | 6.32% |
| 2026-02-09 | 56.17 | 59.40 | 5.40 | 10.00% | 55.08 | 59.40 | 91864 | 53010.74 | 4.35% |
| 2026-02-06 | 54.41 | 54.00 | -0.76 | -1.39% | 52.61 | 55.94 | 90433 | 49059.16 | 4.28% |
| 2026-02-05 | 58.11 | 54.88 | -5.02 | -8.38% | 54.20 | 58.55 | 175607 | 97799.77 | 8.32% |
| 2026-02-04 | 56.95 | 59.90 | 4.25 | 7.64% | 56.06 | 60.98 | 235025 | 136925.00 | 11.13% |
| 2026-02-03 | 51.79 | 55.65 | 5.06 | 10.00% | 50.78 | 55.65 | 115797 | 62457.68 | 5.48% |
| 2026-02-02 | 50.97 | 50.59 | -0.21 | -0.41% | 50.50 | 53.30 | 71385 | 37173.88 | 3.38% |
| 2026-01-30 | 48.70 | 50.80 | 1.90 | 3.89% | 48.30 | 51.83 | 56384 | 28297.82 | 2.67% |
| 2026-01-29 | 51.26 | 48.90 | -2.63 | -5.10% | 48.90 | 51.90 | 66618 | 33296.49 | 3.16% |
| 2026-01-28 | 52.50 | 51.53 | -1.11 | -2.11% | 51.22 | 53.47 | 44562 | 23205.12 | 2.11% |
| 2026-01-27 | 50.88 | 52.64 | 1.92 | 3.79% | 50.00 | 53.02 | 70424 | 36563.45 | 3.34% |
| 2026-01-26 | 52.30 | 50.72 | -1.58 | -3.02% | 50.72 | 52.77 | 56719 | 29201.78 | 2.69% |
| 2026-01-23 | 52.99 | 52.30 | -0.77 | -1.45% | 51.70 | 53.68 | 52270 | 27434.78 | 2.48% |
| 2026-01-22 | 52.43 | 53.07 | 1.63 | 3.17% | 51.76 | 54.00 | 64869 | 34286.78 | 3.07% |
| 2026-01-21 | 50.64 | 51.44 | 0.40 | 0.78% | 50.42 | 52.09 | 47013 | 24131.25 | 2.23% |
| 2026-01-20 | 53.52 | 51.04 | -1.16 | -2.22% | 50.60 | 53.84 | 66401 | 34216.05 | 3.15% |
| 2026-01-19 | 54.00 | 52.20 | -2.60 | -4.74% | 51.90 | 54.20 | 87113 | 45976.04 | 4.13% |
| 2026-01-16 | 52.16 | 54.80 | 2.64 | 5.06% | 51.60 | 54.80 | 147388 | 78886.12 | 6.98% |
| 2026-01-15 | 49.03 | 52.16 | 2.80 | 5.67% | 48.70 | 52.66 | 144827 | 73548.23 | 6.86% |
| 2026-01-14 | 49.66 | 49.36 | -0.28 | -0.56% | 48.35 | 49.99 | 87813 | 43223.97 | 4.16% |
| 2026-01-13 | 51.03 | 49.64 | -1.71 | -3.33% | 49.01 | 51.10 | 94752 | 47180.04 | 4.49% |
| 2026-01-12 | 51.88 | 51.35 | -0.83 | -1.59% | 50.00 | 52.56 | 142749 | 73201.24 | 6.76% |
| 2026-01-09 | 53.50 | 52.18 | -0.32 | -0.61% | 51.00 | 54.80 | 178564 | 93706.11 | 8.46% |
| 2026-01-08 | 48.05 | 52.50 | 4.77 | 9.99% | 47.93 | 52.50 | 193040 | 98060.55 | 9.14% |
| 2026-01-07 | 45.50 | 47.73 | 2.44 | 5.39% | 45.07 | 48.86 | 177868 | 84404.21 | 8.42% |
| 2026-01-06 | 44.51 | 45.29 | 0.85 | 1.91% | 44.41 | 46.49 | 115361 | 52390.97 | 5.46% |
| 2026-01-05 | 44.41 | 44.44 | 0.14 | 0.32% | 43.91 | 45.05 | 96935 | 43062.53 | 4.59% |
| 2025-12-31 | 45.35 | 44.30 | -1.44 | -3.15% | 43.99 | 46.01 | 90913 | 40522.82 | 4.31% |
| 2025-12-30 | 46.98 | 45.74 | -1.33 | -2.83% | 45.35 | 46.98 | 91413 | 42063.48 | 4.33% |
| 2025-12-29 | 47.55 | 47.07 | -0.60 | -1.26% | 45.61 | 47.60 | 103736 | 48222.37 | 4.91% |
| 2025-12-26 | 49.00 | 47.67 | -0.83 | -1.71% | 47.20 | 49.99 | 142530 | 68698.20 | 6.75% |
| 2025-12-25 | 50.55 | 48.50 | -1.36 | -2.73% | 47.85 | 51.80 | 205698 | 102241.29 | 9.74% |
| 2025-12-24 | 46.63 | 49.86 | 3.76 | 8.16% | 45.51 | 50.71 | 311022 | 151574.33 | 14.73% |
| 2025-12-23 | 44.36 | 46.10 | 2.17 | 4.94% | 43.33 | 46.33 | 159483 | 71473.65 | 7.55% |
| 2025-12-22 | 44.00 | 43.93 | 1.03 | 2.40% | 42.99 | 44.55 | 152087 | 66791.97 | 7.20% |
| 2025-12-19 | 39.19 | 42.90 | 3.90 | 10.00% | 39.01 | 42.90 | 131889 | 54679.30 | 6.25% |
| 2025-12-18 | 40.40 | 39.00 | -1.77 | -4.34% | 38.60 | 41.10 | 110168 | 43456.88 | 5.22% |
| 2025-12-17 | 39.30 | 40.77 | 2.22 | 5.76% | 38.59 | 41.05 | 173935 | 69509.31 | 8.24% |
| 2025-12-16 | 44.00 | 38.55 | -4.25 | -9.93% | 38.52 | 44.47 | 220636 | 89334.17 | 10.45% |
| 2025-12-15 | 46.01 | 42.80 | -1.39 | -3.15% | 41.00 | 47.65 | 322218 | 143084.33 | 15.26% |
| 2025-12-12 | 40.70 | 44.19 | 4.02 | 10.01% | 39.68 | 44.19 | 142002 | 60981.73 | 6.73% |
| 2025-12-11 | 40.17 | 40.17 | 0.16 | 0.40% | 39.93 | 40.86 | 32583 | 13174.12 | 1.54% |
| 2025-12-10 | 40.62 | 40.01 | -0.61 | -1.50% | 39.25 | 40.67 | 37360 | 14866.10 | 1.77% |
| 2025-12-09 | 39.70 | 40.62 | 0.65 | 1.63% | 39.51 | 41.47 | 46661 | 18898.84 | 2.21% |
| 2025-12-08 | 38.59 | 39.97 | 1.38 | 3.58% | 38.59 | 40.10 | 43956 | 17416.73 | 2.08% |
| 2025-12-05 | 38.81 | 38.59 | 0.32 | 0.84% | 37.54 | 38.95 | 35717 | 13699.46 | 1.69% |
| 2025-12-04 | 37.95 | 38.27 | -0.18 | -0.47% | 37.01 | 38.78 | 36738 | 13886.50 | 1.74% |
| 2025-12-03 | 38.70 | 38.45 | -0.23 | -0.59% | 38.23 | 39.09 | 24812 | 9588.19 | 1.18% |
| 2025-12-02 | 38.74 | 38.68 | 0.07 | 0.18% | 38.08 | 39.18 | 26640 | 10274.59 | 1.26% |
| 2025-12-01 | 39.76 | 38.61 | -0.86 | -2.18% | 38.60 | 39.95 | 36203 | 14117.45 | 1.71% |
| 2025-11-28 | 39.23 | 39.47 | -0.23 | -0.58% | 38.55 | 39.87 | 39230 | 15386.52 | 1.86% |
| 2025-11-27 | 38.30 | 39.70 | 1.46 | 3.82% | 38.24 | 41.32 | 82534 | 33086.74 | 3.91% |
| 2025-11-26 | 36.78 | 38.24 | 1.51 | 4.11% | 36.51 | 38.30 | 47514 | 17914.22 | 2.25% |
| 2025-11-25 | 36.88 | 36.73 | 0.58 | 1.60% | 36.41 | 37.68 | 41877 | 15510.17 | 1.98% |
| 2025-11-24 | 37.08 | 36.15 | -0.08 | -0.22% | 35.60 | 37.08 | 31489 | 11390.10 | 1.49% |
上证大盘股票行情在线 K线走势图
安孚科技(603031)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
