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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.89 | 14.89 | 14.89 | 14.89 | -9.98% | 4.36 | 0.59% |
| 2026-03-20 | 16.88 | 17.66 | 16.54 | 16.54 | -0.36% | 40.11 | 4.71% |
| 2026-03-19 | 16.41 | 16.98 | 16.10 | 16.60 | -1.60% | 26.43 | 3.20% |
| 2026-03-18 | 16.62 | 17.07 | 16.48 | 16.87 | +1.87% | 31.03 | 3.71% |
| 2026-03-17 | 18.17 | 18.20 | 16.50 | 16.56 | -6.97% | 48.42 | 5.69% |
| 2026-03-16 | 17.98 | 18.16 | 17.50 | 17.80 | -1.87% | 35.96 | 4.06% |
| 2026-03-13 | 18.39 | 18.77 | 18.08 | 18.14 | -3.20% | 62.47 | 6.83% |
| 2026-03-12 | 17.05 | 18.74 | 17.00 | 18.74 | +9.98% | 79.68 | 8.73% |
| 2026-03-11 | 16.15 | 17.42 | 16.05 | 17.04 | +5.77% | 55.19 | 6.56% |
| 2026-03-10 | 16.50 | 16.50 | 15.90 | 16.11 | -1.65% | 30.72 | 3.81% |
| 2026-03-09 | 16.32 | 16.55 | 15.71 | 16.38 | -3.48% | 42.41 | 5.27% |
| 2026-03-06 | 17.08 | 17.30 | 16.33 | 16.97 | +5.21% | 81.06 | 9.66% |
| 2026-03-05 | 15.98 | 16.13 | 15.97 | 16.13 | +10.03% | 12.81 | 1.59% |
| 2026-03-04 | 14.50 | 15.02 | 14.38 | 14.66 | -0.27% | 12.35 | 1.68% |
| 2026-03-03 | 16.26 | 16.44 | 14.65 | 14.70 | -9.59% | 32.24 | 4.22% |
| 2026-03-02 | 16.33 | 16.64 | 16.04 | 16.26 | -2.63% | 24.37 | 3.00% |
| 2026-02-27 | 15.94 | 16.95 | 15.64 | 16.70 | +3.21% | 34.71 | 4.24% |
| 2026-02-26 | 15.60 | 16.39 | 15.59 | 16.18 | +3.85% | 27.36 | 3.40% |
| 2026-02-25 | 15.83 | 15.88 | 15.41 | 15.58 | -0.64% | 15.64 | 2.01% |
| 2026-02-24 | 16.20 | 16.20 | 15.56 | 15.68 | -1.45% | 13.81 | 1.75% |