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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.95 | 13.19 | 12.91 | 13.17 | +1.31% | 4.82 | 0.74% |
| 2025-12-16 | 13.22 | 13.28 | 13.00 | 13.00 | -1.29% | 5.90 | 0.90% |
| 2025-12-15 | 13.59 | 13.59 | 13.10 | 13.17 | -3.66% | 10.02 | 1.51% |
| 2025-12-12 | 13.61 | 13.76 | 13.43 | 13.67 | -0.07% | 7.45 | 1.10% |
| 2025-12-11 | 13.97 | 14.05 | 13.68 | 13.68 | -1.58% | 8.35 | 1.21% |
| 2025-12-10 | 13.84 | 13.98 | 13.73 | 13.90 | -0.86% | 11.15 | 1.61% |
| 2025-12-09 | 13.41 | 14.38 | 13.41 | 14.02 | +5.49% | 26.45 | 3.82% |
| 2025-12-08 | 13.36 | 13.39 | 13.26 | 13.29 | -0.23% | 6.55 | 0.99% |
| 2025-12-05 | 13.23 | 13.45 | 13.13 | 13.32 | +0.68% | 7.66 | 1.15% |
| 2025-12-04 | 13.08 | 13.34 | 13.03 | 13.23 | +1.15% | 5.74 | 0.87% |
| 2025-12-03 | 13.18 | 13.18 | 12.96 | 13.08 | -0.46% | 3.63 | 0.56% |
| 2025-12-02 | 13.35 | 13.35 | 13.10 | 13.14 | -1.13% | 3.62 | 0.55% |
| 2025-12-01 | 13.21 | 13.34 | 13.10 | 13.29 | +0.68% | 5.45 | 0.82% |
| 2025-11-28 | 13.05 | 13.20 | 12.96 | 13.20 | +1.62% | 4.21 | 0.64% |
| 2025-11-27 | 12.92 | 13.26 | 12.88 | 12.99 | +0.39% | 5.17 | 0.79% |
| 2025-11-26 | 12.90 | 13.01 | 12.84 | 12.94 | +0.23% | 3.66 | 0.57% |
| 2025-11-25 | 12.87 | 13.02 | 12.82 | 12.91 | +0.94% | 4.24 | 0.66% |
| 2025-11-24 | 12.70 | 12.83 | 12.65 | 12.79 | +1.03% | 3.66 | 0.58% |
| 2025-11-21 | 13.08 | 13.14 | 12.66 | 12.66 | -3.87% | 6.90 | 1.08% |
| 2025-11-20 | 13.34 | 13.40 | 13.15 | 13.17 | +0.08% | 3.58 | 0.54% |