安孚科技

sh603031 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.40

涨跌幅

-4.37%

成交量

7,256,000 股

成交额

224,480,016 元

换手率

2.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	31.79	30.40	31.82	30.30	-4.37%	7,256,000	224,480,016	2.22
2026-10-13	31.68	31.79	32.41	30.58	-1.88%	9,009,700	283,877,664	2.75
2026-10-12	33.07	32.40	33.88	32.33	-2.85%	5,528,700	181,918,368	1.69
2026-10-09	33.60	33.35	33.94	32.18	-1.62%	8,395,100	277,276,384	2.56
2026-10-08	36.68	33.90	36.77	33.39	-7.55%	13,225,000	459,967,648	4.04
2026-09-30	36.57	36.67	38.20	36.57	+0.27%	7,022,700	263,078,912	2.14
2026-09-29	36.77	36.57	37.45	36.21	-0.54%	6,096,000	224,762,192	1.86
2026-09-28	39.54	36.77	39.98	36.36	-7.01%	10,824,300	402,621,632	3.31
2026-09-24	40.00	39.54	41.02	39.39	-2.06%	7,938,700	317,033,312	2.42
2026-09-23	41.30	40.37	41.99	40.25	-2.93%	8,227,700	335,409,472	2.51
2026-09-22	42.88	41.59	43.23	41.37	-1.93%	7,773,400	327,692,896	2.37
2026-09-21	42.79	42.41	43.18	42.25	-0.66%	7,090,400	301,903,808	2.17
2026-09-18	42.75	42.69	43.10	41.96	+1.31%	7,694,000	327,228,576	2.35
2026-09-17	43.61	42.14	43.61	42.06	-2.90%	6,067,400	259,053,744	1.85
2026-09-16	42.17	43.40	44.32	41.93	+2.46%	10,905,700	472,862,208	3.33
2026-09-15	44.13	42.36	44.46	42.29	-3.18%	9,203,300	396,108,672	2.81
2026-09-14	40.12	43.75	44.64	38.75	+7.73%	16,359,600	695,819,328	5.00
2026-09-11	41.93	40.61	42.33	39.46	-4.09%	8,857,100	360,401,792	2.70
2026-09-10	42.41	42.34	43.72	42.08	-2.40%	8,820,700	376,036,576	2.69
2026-09-09	44.44	43.38	44.74	42.92	-1.18%	11,208,800	490,396,288	3.42
2026-09-08	42.79	43.90	44.75	41.43	+4.05%	15,099,300	657,593,152	4.61
2026-09-07	39.44	42.19	42.60	39.44	+6.97%	15,823,300	658,307,968	4.83
2026-09-04	39.66	39.44	42.26	39.08	+0.36%	14,909,100	608,832,576	4.55
2026-09-03	39.36	39.30	39.95	38.00	+0.36%	5,279,500	206,112,896	1.61
2026-09-02	38.90	39.16	39.77	38.58	-0.74%	4,869,900	190,785,712	1.49
2026-09-01	40.40	39.45	41.10	38.90	-3.07%	8,856,700	351,588,896	2.70
2026-08-31	39.53	40.70	40.97	39.27	+1.34%	6,791,900	274,172,832	2.07
2026-08-28	40.70	40.16	41.19	40.05	-1.33%	6,775,400	274,904,032	2.07
2026-08-27	38.30	40.70	40.88	38.30	+6.27%	12,076,600	482,801,664	3.69
2026-08-26	39.59	38.30	39.59	37.39	-2.17%	7,749,600	295,905,120	2.37

需要全历史数据与程序化访问？查看安孚科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603031 获取全部历史日线。