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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.03 | 12.17 | 12.02 | 12.17 | +1.25% | 2.61 | 0.43% |
| 2025-06-23 | 11.77 | 12.03 | 11.75 | 12.02 | +1.78% | 2.16 | 0.36% |
| 2025-06-20 | 11.78 | 11.95 | 11.78 | 11.81 | -0.84% | 1.77 | 0.30% |
| 2025-06-19 | 12.04 | 12.08 | 11.89 | 11.91 | -1.00% | 2.07 | 0.35% |
| 2025-06-18 | 11.91 | 12.05 | 11.88 | 12.03 | +0.92% | 2.28 | 0.38% |
| 2025-06-17 | 11.88 | 11.95 | 11.83 | 11.92 | +0.34% | 1.64 | 0.28% |
| 2025-06-16 | 11.87 | 11.97 | 11.83 | 11.88 | -0.08% | 1.67 | 0.28% |
| 2025-06-13 | 12.06 | 12.10 | 11.88 | 11.89 | -1.41% | 2.27 | 0.38% |
| 2025-06-12 | 12.06 | 12.11 | 12.01 | 12.06 | 0.00% | 1.79 | 0.30% |
| 2025-06-11 | 11.94 | 12.13 | 11.94 | 12.06 | +0.92% | 2.36 | 0.39% |
| 2025-06-10 | 12.16 | 12.18 | 11.87 | 11.95 | -1.72% | 3.81 | 0.63% |
| 2025-06-09 | 12.19 | 12.23 | 12.14 | 12.16 | +0.16% | 2.37 | 0.39% |
| 2025-06-06 | 12.27 | 12.27 | 12.14 | 12.14 | -0.73% | 1.98 | 0.32% |
| 2025-06-05 | 12.21 | 12.30 | 12.19 | 12.23 | +0.16% | 2.36 | 0.39% |
| 2025-06-04 | 12.09 | 12.24 | 12.09 | 12.21 | +0.82% | 2.55 | 0.42% |
| 2025-06-03 | 12.28 | 12.33 | 12.09 | 12.11 | -2.41% | 4.79 | 0.79% |
| 2025-05-30 | 12.57 | 12.61 | 12.35 | 12.41 | -1.58% | 2.89 | 0.47% |
| 2025-05-29 | 12.53 | 12.64 | 12.46 | 12.61 | +0.80% | 2.86 | 0.45% |
| 2025-05-28 | 12.63 | 12.67 | 12.43 | 12.51 | -1.03% | 3.18 | 0.51% |
| 2025-05-27 | 12.81 | 12.89 | 12.59 | 12.64 | -1.02% | 3.36 | 0.53% |