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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.45 | 15.79 | 14.38 | 15.79 | +10.03% | 49.81 | 6.50% |
| 2026-01-15 | 14.30 | 14.38 | 14.15 | 14.35 | -0.21% | 11.62 | 1.63% |
| 2026-01-14 | 14.36 | 14.67 | 14.15 | 14.38 | -0.35% | 20.53 | 2.84% |
| 2026-01-13 | 15.01 | 15.13 | 14.35 | 14.43 | -8.67% | 41.39 | 5.64% |
| 2026-01-12 | 15.65 | 15.98 | 15.51 | 15.80 | +2.66% | 29.56 | 3.75% |
| 2026-01-09 | 15.29 | 15.91 | 15.12 | 15.39 | +3.50% | 35.38 | 4.58% |
| 2026-01-08 | 14.61 | 14.92 | 14.60 | 14.87 | +0.81% | 11.47 | 1.55% |
| 2026-01-07 | 14.85 | 14.97 | 14.71 | 14.75 | -0.74% | 15.71 | 2.12% |
| 2026-01-06 | 14.44 | 14.95 | 14.38 | 14.86 | +3.34% | 21.28 | 2.90% |
| 2026-01-05 | 14.15 | 14.50 | 14.15 | 14.38 | +1.77% | 12.61 | 1.76% |
| 2025-12-31 | 14.15 | 14.37 | 14.07 | 14.13 | -0.21% | 9.15 | 1.29% |
| 2025-12-30 | 14.32 | 14.42 | 14.10 | 14.16 | -1.12% | 10.64 | 1.50% |
| 2025-12-29 | 13.95 | 14.62 | 13.91 | 14.32 | +2.58% | 21.90 | 3.05% |
| 2025-12-26 | 13.76 | 14.18 | 13.65 | 13.96 | +1.31% | 14.67 | 2.12% |
| 2025-12-25 | 13.48 | 13.95 | 13.38 | 13.78 | +2.23% | 11.85 | 1.74% |
| 2025-12-24 | 13.18 | 13.48 | 13.10 | 13.48 | +2.04% | 7.14 | 1.07% |
| 2025-12-23 | 13.43 | 13.43 | 13.19 | 13.21 | -1.71% | 5.09 | 0.77% |
| 2025-12-22 | 13.21 | 13.50 | 13.18 | 13.44 | +2.36% | 7.21 | 1.08% |
| 2025-12-19 | 13.10 | 13.22 | 13.09 | 13.13 | +0.54% | 3.87 | 0.59% |
| 2025-12-18 | 13.08 | 13.16 | 13.04 | 13.06 | -0.84% | 4.02 | 0.62% |