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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.64 | 14.11 | 13.36 | 13.58 | -0.51% | 37.18 | 5.46% |
| 2026-04-20 | 13.50 | 13.92 | 13.34 | 13.65 | +2.32% | 59.59 | 8.76% |
| 2026-04-17 | 12.13 | 13.34 | 12.09 | 13.34 | +9.98% | 55.53 | 8.60% |
| 2026-04-16 | 12.09 | 12.14 | 11.90 | 12.13 | -0.08% | 17.64 | 2.94% |
| 2026-04-15 | 12.36 | 12.47 | 12.08 | 12.14 | -0.65% | 24.14 | 3.95% |
| 2026-04-14 | 12.30 | 12.59 | 12.10 | 12.22 | -1.85% | 31.47 | 5.14% |
| 2026-04-13 | 11.90 | 12.59 | 11.85 | 12.45 | +4.27% | 37.16 | 6.02% |
| 2026-04-10 | 11.85 | 12.25 | 11.71 | 11.94 | +0.84% | 34.24 | 5.73% |
| 2026-04-09 | 11.70 | 12.07 | 11.35 | 11.84 | -4.59% | 38.26 | 6.50% |
| 2026-04-08 | 12.30 | 12.42 | 12.05 | 12.41 | +3.24% | 27.14 | 4.43% |
| 2026-04-07 | 11.73 | 12.34 | 11.72 | 12.02 | +3.18% | 24.67 | 4.10% |
| 2026-04-03 | 11.50 | 12.08 | 11.43 | 11.65 | +2.19% | 26.95 | 4.58% |
| 2026-04-02 | 11.81 | 11.97 | 11.33 | 11.40 | -3.80% | 16.97 | 2.93% |
| 2026-04-01 | 11.89 | 12.02 | 11.71 | 11.85 | +1.54% | 17.73 | 3.00% |
| 2026-03-31 | 12.17 | 12.28 | 11.63 | 11.67 | -4.11% | 23.14 | 3.90% |
| 2026-03-30 | 11.93 | 12.30 | 11.45 | 12.17 | -3.11% | 35.33 | 5.96% |
| 2026-03-27 | 12.51 | 12.72 | 12.16 | 12.56 | -2.71% | 28.12 | 4.53% |
| 2026-03-26 | 13.95 | 14.01 | 12.84 | 12.91 | -7.52% | 42.33 | 6.39% |
| 2026-03-25 | 13.63 | 14.31 | 13.62 | 13.96 | +0.79% | 45.31 | 6.52% |
| 2026-03-24 | 14.00 | 14.29 | 13.40 | 13.85 | -6.98% | 64.00 | 9.39% |