三安光电 sh.600703
16.20
+3.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.99 | 16.35 | 15.75 | 16.20 | +3.18% | 32.72 | 4.08% |
| 2026-05-21 | 17.30 | 17.47 | 15.65 | 15.70 | -6.27% | 53.12 | 6.50% |
| 2026-05-20 | 16.60 | 17.08 | 16.39 | 16.75 | -0.59% | 43.40 | 5.20% |
| 2026-05-19 | 16.10 | 16.98 | 15.64 | 16.85 | +4.14% | 51.81 | 6.30% |
| 2026-05-18 | 15.69 | 16.75 | 15.69 | 16.18 | +0.12% | 46.02 | 5.68% |
| 2026-05-15 | 17.69 | 17.88 | 15.90 | 16.16 | -7.39% | 77.25 | 9.34% |
| 2026-05-14 | 16.96 | 18.04 | 16.95 | 17.45 | +3.62% | 73.99 | 8.48% |
| 2026-05-13 | 16.39 | 17.15 | 16.18 | 16.84 | +0.72% | 57.11 | 6.85% |
| 2026-05-12 | 16.11 | 17.00 | 15.95 | 16.72 | +4.24% | 66.90 | 8.08% |
| 2026-05-11 | 15.62 | 16.33 | 15.60 | 16.04 | +4.97% | 59.11 | 7.41% |
| 2026-05-08 | 14.95 | 15.45 | 14.77 | 15.28 | +0.92% | 37.26 | 4.92% |
| 2026-05-07 | 14.68 | 15.25 | 14.61 | 15.14 | +3.13% | 45.22 | 6.05% |
| 2026-05-06 | 14.06 | 15.04 | 14.06 | 14.68 | +7.39% | 48.40 | 6.60% |
| 2026-04-30 | 13.97 | 14.05 | 13.58 | 13.67 | -1.94% | 22.33 | 3.27% |
| 2026-04-29 | 13.80 | 14.27 | 13.79 | 13.94 | -0.36% | 24.82 | 3.53% |
| 2026-04-28 | 14.52 | 14.68 | 13.92 | 13.99 | -5.02% | 33.68 | 4.76% |
| 2026-04-27 | 14.98 | 15.46 | 14.54 | 14.73 | -2.51% | 44.36 | 6.00% |
| 2026-04-24 | 15.35 | 15.94 | 15.00 | 15.11 | -2.58% | 54.64 | 7.12% |
| 2026-04-23 | 15.90 | 16.06 | 15.19 | 15.51 | +3.82% | 84.77 | 10.87% |
| 2026-04-22 | 13.59 | 14.94 | 13.59 | 14.94 | +10.01% | 31.20 | 4.29% |