安孚科技（603031）历史行情

以下为安孚科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	29.030	27.850	29.240	27.530	-0.750	-2.622%	12.65万	0.00亿	0.000%
2026-10-15	29.180	28.600	29.460	28.330	-1.800	-5.921%	12.64万	0.00亿	0.000%
2026-10-14	31.790	30.400	31.820	30.300	-1.390	-4.372%	7.26万	0.00亿	0.000%
2026-10-13	31.680	31.790	32.410	30.580	-0.610	-1.883%	9.01万	0.00亿	0.000%
2026-10-12	33.070	32.400	33.880	32.330	-0.950	-2.849%	5.53万	0.00亿	0.000%
2026-10-09	33.600	33.350	33.940	32.180	-0.550	-1.622%	8.40万	0.00亿	0.000%
2026-10-08	36.680	33.900	36.770	33.390	-2.770	-7.554%	13.23万	0.00亿	0.000%
2026-10-07	36.570	36.670	38.200	36.570	0.100	0.273%	702.27万	2.63亿	2.144%
2026-10-06	36.570	36.670	38.200	36.570	0.100	0.273%	702.27万	2.63亿	2.144%
2026-10-05	36.570	36.670	38.200	36.570	0.100	0.273%	702.27万	2.63亿	2.144%
2026-10-02	36.570	36.670	38.200	36.570	0.100	0.273%	702.27万	2.63亿	2.144%
2026-10-01	36.570	36.670	38.200	36.570	0.100	0.273%	702.27万	2.63亿	2.144%
2026-09-30	36.570	36.670	38.200	36.570	0.100	0.273%	7.02万	0.00亿	0.000%
2026-09-29	36.770	36.570	37.450	36.210	-0.200	-0.544%	6.10万	0.00亿	0.000%
2026-09-28	39.540	36.770	39.980	36.360	-2.770	-7.006%	10.82万	0.00亿	0.000%
2026-09-27	40.000	39.540	41.020	39.390	-0.830	-2.056%	793.87万	3.17亿	2.424%
2026-09-24	40.000	39.540	41.020	39.390	-0.830	-2.056%	7.94万	0.00亿	0.000%
2026-09-23	41.300	40.370	41.990	40.250	-1.220	-2.933%	8.23万	0.00亿	0.000%
2026-09-22	42.880	41.590	43.230	41.370	-0.820	-1.934%	7.77万	0.00亿	0.000%
2026-09-21	42.790	42.410	43.180	42.250	-0.280	-0.656%	7.09万	0.00亿	0.000%
2026-09-18	42.750	42.690	43.100	41.960	0.550	1.305%	7.69万	0.00亿	0.000%
2026-09-17	43.610	42.140	43.610	42.060	-1.260	-2.903%	6.07万	0.00亿	0.000%
2026-09-16	42.170	43.400	44.320	41.930	1.040	2.455%	10.91万	0.00亿	0.000%
2026-09-15	44.130	42.360	44.460	42.290	-1.390	-3.177%	9.20万	0.00亿	0.000%
2026-09-14	40.120	43.750	44.640	38.750	3.140	7.732%	16.36万	0.00亿	0.000%
2026-09-11	41.930	40.610	42.330	39.460	-1.730	-4.086%	8.86万	0.00亿	0.000%
2026-09-10	42.410	42.340	43.720	42.080	-1.040	-2.397%	8.82万	0.00亿	0.000%
2026-09-09	44.440	43.380	44.740	42.920	-0.520	-1.185%	11.21万	0.00亿	0.000%
2026-09-08	42.790	43.900	44.750	41.430	1.710	4.053%	15.10万	0.00亿	0.000%
2026-09-07	39.440	42.190	42.600	39.440	2.750	6.973%	15.82万	0.00亿	0.000%
2026-09-04	39.660	39.440	42.260	39.080	0.140	0.356%	14.91万	0.00亿	0.000%
2026-09-03	39.360	39.300	39.950	38.000	0.140	0.358%	5.28万	0.00亿	0.000%
2026-09-02	38.900	39.160	39.770	38.580	-0.290	-0.735%	4.87万	0.00亿	0.000%
2026-09-01	40.400	39.450	41.100	38.900	-1.250	-3.071%	8.86万	0.00亿	0.000%
2026-08-31	39.530	40.700	40.970	39.270	0.540	1.345%	6.79万	0.00亿	0.000%
2026-08-28	40.700	40.160	41.190	40.050	-0.540	-1.327%	6.78万	0.00亿	0.000%
2026-08-27	38.300	40.700	40.880	38.300	2.400	6.266%	12.08万	0.00亿	0.000%
2026-08-26	39.590	38.300	39.590	37.390	-0.850	-2.171%	7.75万	0.00亿	0.000%
2026-08-25	37.370	39.150	40.140	36.300	1.160	3.053%	12.37万	0.00亿	0.000%
2026-08-24	38.880	37.990	39.380	36.680	-1.190	-3.037%	8.12万	0.00亿	0.000%
2026-08-21	38.910	39.180	39.800	38.250	-0.110	-0.280%	8.31万	0.00亿	0.000%
2026-08-20	38.250	39.290	39.970	36.880	1.040	2.719%	15.74万	0.00亿	0.000%
2026-08-19	40.690	38.250	41.210	38.250	-4.250	-10.000%	14.35万	0.00亿	0.000%
2026-08-18	43.000	42.500	43.750	41.300	-1.250	-2.857%	17.17万	0.00亿	0.000%
2026-08-17	41.660	43.750	44.520	40.360	2.040	4.891%	21.90万	0.00亿	0.000%
2026-08-14	40.100	41.710	41.990	40.080	1.410	3.499%	11.51万	0.00亿	0.000%
2026-08-13	41.040	40.300	41.960	40.270	-0.960	-2.327%	10.66万	0.00亿	0.000%
2026-08-12	40.250	41.260	41.750	40.200	0.860	2.129%	9.57万	0.00亿	0.000%
2026-08-11	40.000	40.400	40.950	39.500	0.050	0.124%	8.32万	0.00亿	0.000%
2026-08-10	40.500	40.350	41.020	38.900	0.450	1.128%	11.67万	0.00亿	0.000%
2026-08-07	39.300	39.900	40.400	38.400	0.600	1.527%	11.37万	0.00亿	0.000%
2026-08-06	38.480	39.300	39.880	38.100	0.260	0.666%	10.76万	0.00亿	0.000%
2026-08-05	36.610	39.040	39.700	36.500	1.210	3.199%	15.70万	0.00亿	0.000%
2026-08-04	36.200	37.830	38.220	36.010	1.570	4.330%	13.14万	0.00亿	0.000%
2026-08-03	38.380	36.260	38.400	36.100	-1.210	-3.229%	16.28万	0.00亿	0.000%
2026-07-31	36.010	37.470	37.470	36.010	3.410	10.012%	18.91万	0.00亿	0.000%
2026-07-30	35.880	34.060	36.280	33.370	-2.050	-5.677%	19.95万	0.00亿	0.000%
2026-07-29	36.980	36.110	37.270	35.100	-1.190	-3.190%	17.85万	0.00亿	0.000%
2026-07-28	40.490	37.300	41.000	37.020	-1.580	-4.064%	24.25万	0.00亿	0.000%
2026-07-27	37.230	38.880	39.000	36.810	1.390	3.708%	11.99万	0.00亿	0.000%
2026-07-24	36.810	37.490	38.790	36.000	0.300	0.807%	21.67万	0.00亿	0.000%
2026-07-23	39.750	37.190	41.560	36.500	-1.790	-4.592%	23.36万	0.00亿	0.000%
2026-07-22	39.800	38.980	41.100	38.010	-1.400	-3.467%	24.28万	0.00亿	0.000%
2026-07-21	39.000	40.380	40.450	35.750	0.660	1.662%	25.60万	0.00亿	0.000%
2026-07-20	43.770	39.720	44.000	39.720	-4.410	-9.993%	15.48万	0.00亿	0.000%
2026-07-17	48.980	44.130	49.480	44.130	-4.900	-9.994%	15.80万	0.00亿	0.000%
2026-07-16	48.410	49.030	52.550	48.110	-2.370	-4.611%	20.12万	0.00亿	0.000%
2026-07-15	52.880	51.400	54.330	50.000	0.520	1.022%	21.51万	0.00亿	0.000%
2026-07-14	50.560	50.880	51.030	48.270	0.140	0.276%	16.49万	0.00亿	0.000%
2026-07-13	49.600	50.740	52.280	49.190	3.070	6.440%	27.01万	0.00亿	0.000%
2026-07-10	49.150	47.670	50.650	47.530	0.270	0.570%	18.28万	0.00亿	0.000%
2026-07-09	46.100	47.400	47.500	44.000	1.400	3.043%	12.73万	0.00亿	0.000%
2026-07-08	46.840	46.000	47.850	43.980	-0.440	-0.947%	13.56万	0.00亿	0.000%
2026-07-07	48.880	46.440	48.880	45.610	-2.210	-4.543%	13.63万	0.00亿	0.000%
2026-07-06	53.880	48.650	54.020	48.580	-4.170	-7.895%	20.07万	0.00亿	0.000%
2026-07-03	55.000	52.820	55.900	52.200	-1.320	-2.438%	23.28万	0.00亿	0.000%
2026-07-02	49.800	54.140	55.610	48.550	3.590	7.102%	34.47万	0.00亿	0.000%
2026-07-01	52.800	50.550	54.830	50.250	-2.700	-5.070%	21.91万	0.00亿	0.000%
2026-06-30	50.800	53.250	55.300	50.010	1.400	2.700%	22.87万	0.00亿	0.000%
2026-06-29	50.900	51.850	53.300	47.770	-0.190	-0.365%	27.26万	0.00亿	0.000%
2026-06-26	56.970	52.040	57.500	52.040	-5.780	-9.997%	27.31万	0.00亿	0.000%
2026-06-25	54.000	57.820	58.850	53.410	4.320	8.075%	38.97万	0.00亿	0.000%
2026-06-24	52.580	53.500	54.990	52.100	0.050	0.094%	24.41万	0.00亿	0.000%
2026-06-23	50.940	53.450	53.890	48.320	2.150	4.191%	25.43万	0.00亿	0.000%
2026-06-22	50.820	51.300	52.160	49.290	1.290	2.579%	21.66万	0.00亿	0.000%
2026-06-18	52.700	50.010	52.920	49.550	-2.840	-5.374%	26.51万	0.00亿	0.000%
2026-06-17	52.930	52.850	54.250	52.000	-0.390	-0.733%	17.28万	0.00亿	0.000%
2026-06-16	53.850	53.240	55.110	52.500	-0.610	-1.133%	17.02万	0.00亿	0.000%
2026-06-15	51.310	53.850	54.440	51.000	3.020	5.941%	14.70万	0.00亿	0.000%
2026-06-12	52.980	50.830	53.780	50.650	-0.770	-1.492%	13.97万	0.00亿	0.000%
2026-06-11	53.040	51.600	54.300	51.220	-2.300	-4.267%	16.81万	0.00亿	0.000%
2026-06-10	54.880	53.900	55.100	52.880	-2.450	-4.348%	13.89万	0.00亿	0.000%
2026-06-09	55.110	56.350	56.800	53.610	2.010	3.699%	17.29万	0.00亿	0.000%
2026-06-08	53.480	54.340	56.500	53.020	-3.180	-5.529%	21.54万	0.00亿	0.000%
2026-06-05	60.060	57.520	61.360	57.070	-3.430	-5.628%	20.35万	0.00亿	0.000%
2026-06-04	60.500	60.950	64.510	60.180	-2.310	-3.652%	21.14万	0.00亿	0.000%
2026-06-03	62.000	63.260	63.660	60.500	1.430	2.313%	30.01万	0.00亿	0.000%
2026-06-02	58.140	61.830	62.970	56.870	3.830	6.603%	29.42万	0.00亿	0.000%
2026-06-01	61.710	58.000	64.090	57.760	-2.100	-3.494%	35.86万	0.00亿	0.000%
2026-05-29	59.400	60.100	62.500	58.990	2.060	3.549%	33.98万	0.00亿	0.000%
2026-05-28	52.000	58.040	58.040	51.000	5.280	10.008%	25.53万	0.00亿	0.000%
2026-05-27	52.540	52.760	55.300	50.600	-0.370	-0.696%	23.11万	0.00亿	0.000%
2026-05-26	56.450	53.130	57.500	51.900	-1.850	-3.365%	20.26万	0.00亿	0.000%
2026-05-25	56.800	54.980	56.800	53.500	-0.930	-1.663%	16.23万	0.00亿	0.000%
2026-05-22	51.160	55.910	56.290	51.100	4.740	9.263%	24.80万	0.00亿	0.000%
2026-05-21	56.310	51.170	56.990	51.160	-5.670	-9.975%	28.06万	0.00亿	0.000%
2026-05-20	54.500	56.840	56.990	53.730	-0.140	-0.246%	25.17万	0.00亿	0.000%
2026-05-19	54.350	56.980	57.280	53.280	2.090	3.808%	31.21万	0.00亿	0.000%
2026-05-18	49.110	54.890	54.890	48.900	4.990	10.000%	19.57万	0.00亿	0.000%
2026-05-15	51.920	49.900	52.930	49.470	-1.600	-3.107%	20.75万	0.00亿	0.000%
2026-05-14	53.000	51.500	53.800	51.500	-0.340	-0.656%	25.79万	0.00亿	0.000%
2026-05-13	48.000	51.840	53.420	47.740	3.280	6.755%	35.71万	0.00亿	0.000%
2026-05-12	48.730	48.560	49.930	47.190	-0.360	-0.736%	20.56万	0.00亿	0.000%
2026-05-11	50.000	48.920	52.930	48.720	-0.060	-0.122%	34.89万	0.00亿	0.000%
2026-05-08	45.090	48.980	49.360	45.000	2.350	5.040%	28.28万	0.00亿	0.000%
2026-05-07	42.000	46.630	46.630	40.930	4.240	10.002%	24.23万	0.00亿	0.000%
2026-05-06	42.190	42.390	43.340	41.500	0.890	2.145%	18.26万	0.00亿	0.000%
2026-04-30	41.120	41.500	42.510	40.200	0.420	1.022%	19.13万	0.00亿	0.000%
2026-04-29	40.000	41.080	42.270	39.530	1.563	3.955%	20.87万	0.00亿	0.000%
2026-04-28	39.235	39.517	40.352	38.407	0.007	0.018%	10.25万	0.00亿	0.000%
2026-04-27	38.083	39.510	40.938	38.083	1.807	4.793%	11.93万	0.00亿	0.000%
2026-04-24	38.766	37.703	39.331	37.324	-1.083	-2.792%	8.08万	0.00亿	0.000%
2026-04-23	39.600	38.786	40.607	38.455	-1.200	-3.001%	10.84万	0.00亿	0.000%
2026-04-22	37.869	39.986	40.759	37.869	1.572	4.092%	17.50万	0.00亿	0.000%
2026-04-21	38.428	38.414	39.179	37.731	0.655	1.735%	12.79万	0.00亿	0.000%
2026-04-20	39.228	37.759	39.772	37.428	0.000	0.000%	17.78万	0.00亿	0.000%
2026-04-17	36.655	39.545	39.545	36.469	0.000	0.000%	15.93万	0.00亿	0.000%
2026-04-16	35.680	35.940	36.180	35.010	0.330	0.930%	6.04万	3.13亿	2.780%
2026-04-15	35.641	35.607	36.814	35.366	0.000	0.000%	10.29万	0.00亿	0.000%
2026-04-14	35.331	35.572	35.814	34.241	0.289	0.819%	7.21万	0.00亿	0.000%
2026-04-13	35.441	35.283	36.621	34.966	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-10	35.779	35.331	36.421	35.214	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-09	34.614	35.972	37.076	34.497	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-08	34.400	34.897	34.917	33.786	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-07	33.766	33.262	33.848	32.690	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-03	33.297	33.207	34.469	33.021	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-02	32.331	33.297	34.372	32.262	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-01	32.662	32.648	33.021	32.241	0.000	0.000%	5.22万	0.00亿	0.000%