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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.17 | 13.25 | 13.09 | 13.12 | -0.23% | 8.39 | 1.28% |
| 2025-08-18 | 12.96 | 13.29 | 12.94 | 13.15 | +1.86% | 12.67 | 1.93% |
| 2025-08-15 | 12.70 | 12.91 | 12.67 | 12.91 | +1.41% | 7.11 | 1.11% |
| 2025-08-14 | 12.97 | 13.03 | 12.68 | 12.73 | -1.70% | 9.46 | 1.47% |
| 2025-08-13 | 12.95 | 12.99 | 12.87 | 12.95 | 0.00% | 6.35 | 0.98% |
| 2025-08-12 | 13.00 | 13.02 | 12.84 | 12.95 | -0.31% | 6.09 | 0.95% |
| 2025-08-11 | 12.60 | 13.10 | 12.58 | 12.99 | +3.34% | 12.10 | 1.88% |
| 2025-08-08 | 12.73 | 12.74 | 12.57 | 12.57 | -1.57% | 4.72 | 0.75% |
| 2025-08-07 | 12.72 | 12.89 | 12.66 | 12.77 | +0.39% | 7.54 | 1.18% |
| 2025-08-06 | 12.60 | 12.73 | 12.50 | 12.72 | +1.03% | 5.76 | 0.92% |
| 2025-08-05 | 12.55 | 12.68 | 12.53 | 12.59 | +0.16% | 4.58 | 0.73% |
| 2025-08-04 | 12.70 | 12.92 | 12.49 | 12.57 | -0.87% | 7.80 | 1.24% |
| 2025-08-01 | 12.46 | 12.89 | 12.46 | 12.68 | +1.44% | 8.39 | 1.33% |
| 2025-07-31 | 12.70 | 12.75 | 12.42 | 12.50 | -1.57% | 5.09 | 0.81% |
| 2025-07-30 | 12.82 | 12.84 | 12.60 | 12.70 | -0.94% | 4.63 | 0.73% |
| 2025-07-29 | 12.78 | 12.84 | 12.67 | 12.82 | +0.08% | 4.78 | 0.75% |
| 2025-07-28 | 12.88 | 12.92 | 12.75 | 12.81 | -0.16% | 4.42 | 0.69% |
| 2025-07-25 | 12.76 | 12.96 | 12.65 | 12.83 | +0.55% | 6.30 | 0.99% |
| 2025-07-24 | 12.49 | 12.76 | 12.47 | 12.76 | +2.16% | 8.04 | 1.27% |
| 2025-07-23 | 12.54 | 12.67 | 12.49 | 12.49 | -0.48% | 5.63 | 0.90% |