安孚科技(603031)股票信息
| 股票代码 | 603031 |
| 股票名称 | 安孚科技 |
| 最新价/元 | 24.45 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -6.68 |
| 买入/元 | 24.43 |
| 卖出/元 | 24.45 |
| 昨收/元 | 26.20 |
| 今开/元 | 25.41 |
| 最高/元 | 25.45 |
| 最低/元 | 24.10 |
| 成交量/手 | 52636.23 |
| 成交额/万 | 12913.20 |
| 股净值/元 | 24.21 |
| 市净率 | 2.93 |
| 总市值/万 | 516188.40 |
| 流通值/万 | 516188.40 |
| 换手率/% | 2.49 |
| 入市日期 | 2016-08-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
安孚科技(603031)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.41 | 24.45 | -1.75 | -6.68 | 52636.23 | 12913.20 | 2.49 |
| 2024-10-10 | 29.00 | 26.20 | -1.59 | -5.72 | 117091.61 | 30592.55 | 5.55 |
| 2024-10-09 | 29.15 | 27.79 | -1.79 | -6.05 | 73883.20 | 20775.23 | 3.50 |
| 2024-10-08 | 29.50 | 29.58 | 2.68 | 9.96 | 119586.19 | 34615.63 | 5.66 |
| 2024-09-30 | 25.50 | 26.90 | 2.45 | 10.02 | 91321.92 | 23953.49 | 4.33 |
| 2024-09-27 | 23.31 | 24.45 | 1.48 | 6.44 | 29153.44 | 7042.53 | 1.38 |
| 2024-09-26 | 22.22 | 22.97 | 0.61 | 2.73 | 13797.71 | 3112.93 | 0.65 |
| 2024-09-25 | 23.00 | 22.36 | -0.19 | -0.84 | 19809.15 | 4525.83 | 0.94 |
| 2024-09-24 | 21.75 | 22.55 | 0.84 | 3.87 | 17064.95 | 3784.21 | 0.81 |
| 2024-09-23 | 21.43 | 21.71 | 0.11 | 0.51 | 6389.10 | 1380.64 | 0.30 |
| 2024-09-20 | 21.75 | 21.60 | -0.19 | -0.87 | 8339.00 | 1791.66 | 0.39 |
| 2024-09-19 | 21.60 | 21.79 | 0.25 | 1.16 | 7043.45 | 1534.49 | 0.33 |
| 2024-09-18 | 22.10 | 21.54 | -0.50 | -2.27 | 14575.00 | 3121.38 | 0.69 |
| 2024-09-13 | 22.54 | 22.04 | -0.50 | -2.22 | 10837.79 | 2433.39 | 0.51 |
| 2024-09-12 | 22.37 | 22.54 | 0.17 | 0.76 | 8804.03 | 1980.81 | 0.42 |
| 2024-09-11 | 22.33 | 22.37 | 0.17 | 0.77 | 4600.05 | 1023.97 | 0.22 |
| 2024-09-10 | 22.38 | 22.20 | 0.05 | 0.23 | 5179.53 | 1143.78 | 0.25 |
| 2024-09-09 | 22.42 | 22.15 | -0.35 | -1.56 | 6694.40 | 1493.12 | 0.32 |
| 2024-09-06 | 22.90 | 22.50 | -0.40 | -1.75 | 6456.27 | 1453.67 | 0.31 |
| 2024-09-05 | 22.78 | 22.90 | -0.06 | -0.26 | 6798.25 | 1558.22 | 0.32 |
| 2024-09-04 | 22.73 | 22.96 | 0.20 | 0.88 | 8623.57 | 1977.91 | 0.41 |
| 2024-09-03 | 22.42 | 22.76 | 0.14 | 0.62 | 6465.85 | 1466.46 | 0.31 |
| 2024-09-02 | 23.02 | 22.62 | -0.40 | -1.74 | 10808.32 | 2453.80 | 0.51 |
| 2024-08-30 | 21.69 | 23.02 | 1.15 | 5.26 | 22131.12 | 5012.13 | 1.05 |
| 2024-08-29 | 21.89 | 21.87 | -0.02 | -0.09 | 11249.47 | 2460.10 | 0.53 |
| 2024-08-28 | 21.51 | 21.89 | 0.19 | 0.88 | 10238.95 | 2227.05 | 0.48 |
| 2024-08-27 | 21.80 | 21.70 | -0.23 | -1.05 | 11552.59 | 2509.73 | 0.55 |
| 2024-08-26 | 21.57 | 21.93 | 0.17 | 0.78 | 10744.52 | 2340.84 | 0.51 |
| 2024-08-23 | 21.75 | 21.76 | -0.03 | -0.14 | 11863.75 | 2530.44 | 0.56 |
| 2024-08-22 | 21.92 | 21.79 | -0.15 | -0.68 | 7694.35 | 1678.55 | 0.36 |
| 2024-08-21 | 22.18 | 21.94 | -0.24 | -1.08 | 10176.55 | 2240.26 | 0.48 |
| 2024-08-20 | 22.74 | 22.18 | -0.46 | -2.03 | 10853.08 | 2426.82 | 0.51 |
| 2024-08-19 | 22.89 | 22.64 | -0.31 | -1.35 | 12270.05 | 2790.78 | 0.58 |
| 2024-08-16 | 23.00 | 22.95 | -0.09 | -0.39 | 11504.05 | 2646.16 | 0.54 |
| 2024-08-15 | 23.85 | 23.04 | -0.90 | -3.76 | 28456.05 | 6608.75 | 1.35 |
| 2024-08-14 | 24.26 | 23.94 | -0.57 | -2.33 | 20068.25 | 4790.51 | 0.95 |
| 2024-08-13 | 24.62 | 24.51 | -0.31 | -1.25 | 25880.35 | 6274.59 | 1.23 |
| 2024-08-12 | 25.21 | 24.82 | -0.48 | -1.90 | 11230.05 | 2815.19 | 0.53 |
| 2024-08-09 | 25.50 | 25.30 | -0.24 | -0.94 | 15720.00 | 4037.00 | 0.74 |
| 2024-08-08 | 25.25 | 25.54 | 0.21 | 0.83 | 26996.49 | 6891.48 | 1.28 |
| 2024-08-07 | 25.08 | 25.33 | 0.26 | 1.04 | 12382.78 | 3122.90 | 0.59 |
| 2024-08-06 | 24.72 | 25.07 | 0.29 | 1.17 | 14333.45 | 3566.40 | 0.68 |
| 2024-08-05 | 25.00 | 24.78 | -0.35 | -1.39 | 27731.90 | 7003.31 | 1.31 |
| 2024-08-02 | 24.90 | 25.13 | -0.02 | -0.08 | 16123.15 | 4046.59 | 0.76 |
| 2024-08-01 | 25.25 | 25.15 | 0.01 | 0.04 | 15255.40 | 3834.65 | 0.72 |
| 2024-07-31 | 24.18 | 25.14 | 0.81 | 3.33 | 24825.28 | 6204.70 | 1.18 |
| 2024-07-30 | 24.96 | 24.33 | -0.11 | -0.45 | 15293.08 | 3731.94 | 0.72 |
| 2024-07-29 | 23.32 | 24.44 | 1.01 | 4.31 | 30468.40 | 7310.61 | 1.44 |
| 2024-07-26 | 23.14 | 23.43 | 0.16 | 0.69 | 12681.77 | 2971.83 | 0.60 |
| 2024-07-25 | 23.10 | 23.27 | 0.02 | 0.09 | 17478.02 | 4062.81 | 0.83 |
| 2024-07-24 | 23.85 | 23.25 | -0.61 | -2.56 | 22282.81 | 5237.14 | 1.06 |
| 2024-07-23 | 24.20 | 23.86 | -0.47 | -1.93 | 20225.35 | 4878.48 | 0.96 |
| 2024-07-22 | 24.43 | 24.33 | -0.14 | -0.57 | 22907.70 | 5549.08 | 1.09 |
| 2024-07-19 | 24.75 | 24.47 | -0.28 | -1.13 | 19460.95 | 4744.95 | 0.92 |
| 2024-07-18 | 24.30 | 24.75 | 0.21 | 0.86 | 25408.15 | 6198.64 | 1.20 |
| 2024-07-17 | 24.10 | 24.54 | 0.34 | 1.41 | 26002.75 | 6362.21 | 1.23 |
| 2024-07-16 | 23.75 | 24.20 | 0.57 | 2.41 | 28454.83 | 6786.67 | 1.35 |
| 2024-07-15 | 24.00 | 23.63 | -0.59 | -2.44 | 23689.80 | 5645.25 | 1.12 |
| 2024-07-12 | 23.85 | 24.22 | 0.37 | 1.55 | 34313.78 | 8241.31 | 1.63 |
| 2024-07-11 | 23.83 | 23.85 | 0.45 | 1.92 | 41479.93 | 9859.53 | 1.96 |
| 2024-07-10 | 22.14 | 23.40 | 1.15 | 5.17 | 46998.85 | 10766.49 | 2.23 |
| 2024-07-09 | 22.05 | 22.25 | 0.36 | 1.65 | 37473.36 | 8291.88 | 1.77 |
| 2024-07-08 | 21.98 | 21.89 | -0.31 | -1.40 | 21816.75 | 4821.28 | 1.03 |
| 2024-07-05 | 21.80 | 22.20 | 0.40 | 1.84 | 19685.20 | 4273.23 | 0.93 |
| 2024-07-04 | 22.16 | 21.80 | -0.35 | -1.58 | 19130.85 | 4175.34 | 0.91 |
| 2024-07-03 | 22.40 | 22.15 | -0.32 | -1.42 | 15505.07 | 3449.66 | 0.73 |
| 2024-07-02 | 22.69 | 22.47 | -0.22 | -0.97 | 21681.81 | 4886.23 | 1.03 |
| 2024-07-01 | 22.59 | 22.69 | 0.11 | 0.49 | 36583.41 | 8246.20 | 1.73 |
| 2024-06-28 | 22.21 | 22.58 | 0.08 | 0.36 | 44753.36 | 10129.35 | 2.12 |
| 2024-06-27 | 21.96 | 22.50 | 0.48 | 2.18 | 53965.95 | 12181.21 | 2.56 |
| 2024-06-26 | 21.40 | 22.02 | 0.52 | 2.42 | 27090.68 | 5843.60 | 1.28 |
| 2024-06-25 | 20.92 | 21.50 | 0.59 | 2.82 | 32957.17 | 7003.79 | 1.56 |
| 2024-06-24 | 21.75 | 20.91 | -0.96 | -4.39 | 24205.15 | 5136.36 | 1.15 |
| 2024-06-21 | 21.63 | 21.87 | 0.21 | 0.97 | 25647.29 | 5563.58 | 1.21 |
| 2024-06-20 | 22.00 | 21.66 | -0.64 | -2.87 | 29036.76 | 6357.28 | 1.38 |
| 2024-06-19 | 22.40 | 22.30 | -0.25 | -1.11 | 35944.81 | 7949.96 | 1.70 |
| 2024-06-18 | 22.80 | 22.55 | -0.49 | -2.13 | 38319.49 | 8649.71 | 1.82 |
| 2024-06-17 | 22.53 | 23.04 | 0.35 | 1.54 | 43367.68 | 9895.59 | 2.05 |
| 2024-06-14 | 22.43 | 22.69 | 0.21 | 0.93 | 37684.47 | 8548.29 | 1.78 |
| 2024-06-13 | 22.74 | 22.48 | -0.27 | -1.19 | 43889.30 | 9822.25 | 2.08 |
| 2024-06-12 | 23.76 | 22.75 | -0.67 | -2.86 | 64023.41 | 14616.56 | 3.03 |
| 2024-06-11 | 23.78 | 23.42 | -0.40 | -1.68 | 46229.33 | 10814.76 | 2.19 |
| 2024-06-07 | 24.93 | 23.82 | -1.38 | -5.48 | 91466.11 | 21848.91 | 4.33 |
| 2024-06-06 | 25.70 | 25.20 | -0.56 | -2.17 | 14448.19 | 3672.67 | 0.89 |
| 2024-06-05 | 26.50 | 25.76 | -0.76 | -2.87 | 15239.66 | 3973.52 | 0.94 |
| 2024-06-04 | 26.92 | 26.52 | -0.40 | -1.49 | 15765.36 | 4169.26 | 0.97 |
| 2024-06-03 | 27.78 | 26.92 | -1.00 | -3.58 | 20791.80 | 5682.37 | 1.28 |
| 2024-05-31 | 27.40 | 27.92 | 0.27 | 0.98 | 9084.10 | 2528.80 | 0.56 |
| 2024-05-30 | 27.50 | 27.65 | 0.02 | 0.07 | 12240.96 | 3370.67 | 0.75 |
| 2024-05-29 | 27.60 | 27.63 | -0.29 | -1.04 | 9887.10 | 2736.85 | 0.61 |
| 2024-05-28 | 28.07 | 27.92 | 0.19 | 0.69 | 11559.00 | 3223.97 | 0.71 |
| 2024-05-27 | 28.12 | 27.73 | -0.39 | -1.39 | 21265.11 | 5876.00 | 1.31 |
| 2024-05-24 | 27.78 | 28.12 | 0.30 | 1.08 | 30530.50 | 8599.61 | 1.88 |
| 2024-05-23 | 28.00 | 27.82 | -0.18 | -0.64 | 38520.19 | 10605.55 | 2.37 |
| 2024-05-22 | 28.55 | 28.00 | -1.63 | -5.50 | 82941.60 | 23501.97 | 5.11 |
| 2024-05-21 | 33.20 | 29.63 | -3.29 | -9.99 | 79571.54 | 23873.10 | 4.90 |
| 2024-05-20 | 33.00 | 32.92 | -0.08 | -0.24 | 25120.05 | 8206.37 | 1.55 |
| 2024-05-17 | 33.98 | 33.00 | -0.67 | -1.99 | 31590.10 | 10465.09 | 1.95 |
| 2024-05-16 | 34.71 | 33.67 | -0.53 | -1.55 | 22608.15 | 7673.74 | 1.39 |
| 2024-05-15 | 33.33 | 34.20 | 0.85 | 2.55 | 27657.08 | 9438.72 | 1.70 |
日K线
周K线
月K线
