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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.51 | 12.56 | 12.44 | 12.55 | +0.32% | 4.57 | 0.73% |
| 2025-07-21 | 12.50 | 12.52 | 12.42 | 12.51 | +0.16% | 4.11 | 0.66% |
| 2025-07-18 | 12.55 | 12.59 | 12.39 | 12.49 | -0.32% | 4.58 | 0.74% |
| 2025-07-17 | 12.32 | 12.53 | 12.30 | 12.53 | +1.54% | 4.04 | 0.65% |
| 2025-07-16 | 12.47 | 12.48 | 12.31 | 12.34 | -0.72% | 2.94 | 0.48% |
| 2025-07-15 | 12.42 | 12.50 | 12.32 | 12.43 | -0.16% | 3.01 | 0.49% |
| 2025-07-14 | 12.51 | 12.56 | 12.44 | 12.45 | -0.64% | 2.61 | 0.42% |
| 2025-07-11 | 12.53 | 12.62 | 12.49 | 12.53 | 0.00% | 3.63 | 0.58% |
| 2025-07-10 | 12.50 | 12.65 | 12.46 | 12.53 | +0.24% | 4.48 | 0.71% |
| 2025-07-09 | 12.43 | 12.51 | 12.33 | 12.50 | +0.48% | 3.77 | 0.61% |
| 2025-07-08 | 12.13 | 12.53 | 12.11 | 12.44 | +2.73% | 5.27 | 0.85% |
| 2025-07-07 | 12.16 | 12.19 | 12.09 | 12.11 | -0.33% | 1.90 | 0.31% |
| 2025-07-04 | 12.29 | 12.31 | 12.14 | 12.15 | -1.38% | 3.14 | 0.52% |
| 2025-07-03 | 12.24 | 12.33 | 12.22 | 12.32 | +0.57% | 2.06 | 0.34% |
| 2025-07-02 | 12.40 | 12.41 | 12.21 | 12.25 | -0.81% | 2.51 | 0.41% |
| 2025-07-01 | 12.40 | 12.43 | 12.31 | 12.35 | -0.40% | 2.40 | 0.39% |
| 2025-06-30 | 12.23 | 12.40 | 12.22 | 12.40 | +1.89% | 3.63 | 0.59% |
| 2025-06-27 | 12.21 | 12.24 | 12.13 | 12.17 | +0.33% | 2.41 | 0.40% |
| 2025-06-26 | 12.26 | 12.29 | 12.12 | 12.13 | -0.82% | 3.09 | 0.51% |
| 2025-06-25 | 12.17 | 12.24 | 12.08 | 12.23 | +0.49% | 3.28 | 0.54% |