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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.66 | 12.85 | 12.65 | 12.77 | +0.87% | 3.84 | 0.60% |
| 2025-05-23 | 12.74 | 12.83 | 12.65 | 12.66 | -0.78% | 5.06 | 0.80% |
| 2025-05-22 | 12.84 | 13.06 | 12.73 | 12.76 | +0.31% | 9.76 | 1.51% |
| 2025-05-21 | 12.85 | 12.95 | 12.60 | 12.72 | +0.39% | 4.60 | 0.72% |
| 2025-05-20 | 12.61 | 12.75 | 12.56 | 12.67 | +0.48% | 3.53 | 0.56% |
| 2025-05-19 | 12.40 | 12.63 | 12.37 | 12.61 | +1.53% | 3.80 | 0.61% |
| 2025-05-16 | 12.38 | 12.52 | 12.37 | 12.42 | -0.08% | 2.44 | 0.39% |
| 2025-05-15 | 12.57 | 12.61 | 12.38 | 12.43 | -1.03% | 3.28 | 0.53% |
| 2025-05-14 | 12.48 | 12.63 | 12.45 | 12.56 | +0.48% | 3.64 | 0.58% |
| 2025-05-13 | 12.65 | 12.68 | 12.41 | 12.50 | -0.48% | 3.52 | 0.56% |
| 2025-05-12 | 12.48 | 12.66 | 12.39 | 12.56 | +1.62% | 4.33 | 0.69% |
| 2025-05-09 | 12.57 | 12.57 | 12.34 | 12.36 | -1.75% | 2.94 | 0.47% |
| 2025-05-08 | 12.47 | 12.59 | 12.44 | 12.58 | +0.48% | 3.75 | 0.60% |
| 2025-05-07 | 12.48 | 12.53 | 12.31 | 12.52 | +1.29% | 5.59 | 0.90% |
| 2025-05-06 | 12.34 | 12.53 | 12.28 | 12.36 | +0.73% | 4.84 | 0.78% |