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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.71 | 16.40 | 15.65 | 15.91 | +1.27% | 18.40 | 2.29% |
| 2026-02-12 | 15.83 | 15.96 | 15.67 | 15.71 | -0.76% | 11.20 | 1.42% |
| 2026-02-11 | 16.02 | 16.44 | 15.80 | 15.83 | -0.19% | 14.57 | 1.82% |
| 2026-02-10 | 16.03 | 16.25 | 15.80 | 15.86 | -0.50% | 13.10 | 1.64% |
| 2026-02-09 | 15.67 | 16.04 | 15.65 | 15.94 | +3.64% | 20.87 | 2.63% |
| 2026-02-06 | 16.13 | 16.19 | 14.83 | 15.38 | -6.33% | 31.83 | 4.15% |
| 2026-02-05 | 16.22 | 16.80 | 16.01 | 16.42 | -0.48% | 19.00 | 2.34% |
| 2026-02-04 | 16.06 | 16.70 | 15.90 | 16.50 | +1.73% | 22.90 | 2.80% |
| 2026-02-03 | 15.98 | 16.45 | 15.86 | 16.22 | +3.12% | 19.61 | 2.43% |
| 2026-02-02 | 16.02 | 16.75 | 15.72 | 15.73 | -2.66% | 20.75 | 2.57% |
| 2026-01-30 | 16.12 | 16.45 | 15.63 | 16.16 | -0.68% | 22.94 | 2.88% |
| 2026-01-29 | 16.35 | 17.04 | 16.20 | 16.27 | -1.81% | 26.51 | 3.21% |
| 2026-01-28 | 16.86 | 17.16 | 16.43 | 16.57 | -1.66% | 27.82 | 3.34% |
| 2026-01-27 | 16.07 | 16.98 | 15.62 | 16.85 | +3.37% | 42.18 | 5.13% |
| 2026-01-26 | 16.98 | 17.37 | 16.14 | 16.30 | -1.45% | 38.90 | 4.71% |
| 2026-01-23 | 15.61 | 16.75 | 15.61 | 16.54 | +5.75% | 44.96 | 5.47% |
| 2026-01-22 | 16.01 | 16.03 | 15.41 | 15.64 | -1.64% | 25.51 | 3.28% |
| 2026-01-21 | 15.25 | 16.12 | 15.21 | 15.90 | +3.25% | 35.94 | 4.54% |
| 2026-01-20 | 15.66 | 15.80 | 15.22 | 15.40 | -1.66% | 20.92 | 2.71% |
| 2026-01-19 | 15.93 | 15.94 | 15.37 | 15.66 | -0.82% | 37.05 | 4.76% |