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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.49 | 13.50 | 13.12 | 13.16 | -2.01% | 6.08 | 0.92% |
| 2025-11-18 | 13.67 | 13.70 | 13.42 | 13.43 | -2.04% | 4.94 | 0.73% |
| 2025-11-17 | 13.39 | 13.75 | 13.35 | 13.71 | +1.78% | 6.15 | 0.91% |
| 2025-11-14 | 13.62 | 13.71 | 13.47 | 13.47 | -1.03% | 4.92 | 0.72% |
| 2025-11-13 | 13.53 | 13.66 | 13.51 | 13.61 | +0.67% | 4.08 | 0.60% |
| 2025-11-12 | 13.60 | 13.66 | 13.40 | 13.52 | -0.88% | 4.80 | 0.71% |
| 2025-11-11 | 13.90 | 13.93 | 13.63 | 13.64 | -1.52% | 5.93 | 0.86% |
| 2025-11-10 | 13.85 | 13.95 | 13.79 | 13.85 | -0.07% | 6.21 | 0.90% |
| 2025-11-07 | 13.65 | 13.97 | 13.53 | 13.86 | +1.24% | 7.43 | 1.08% |
| 2025-11-06 | 13.68 | 13.77 | 13.61 | 13.69 | 0.00% | 5.74 | 0.84% |
| 2025-11-05 | 13.49 | 13.74 | 13.45 | 13.69 | +0.59% | 5.12 | 0.75% |
| 2025-11-04 | 13.79 | 13.81 | 13.52 | 13.61 | -1.38% | 5.60 | 0.82% |
| 2025-11-03 | 13.86 | 13.99 | 13.54 | 13.80 | -0.50% | 7.90 | 1.16% |
| 2025-10-31 | 13.92 | 14.03 | 13.81 | 13.87 | -0.36% | 7.33 | 1.06% |
| 2025-10-30 | 14.44 | 14.44 | 13.91 | 13.92 | -3.33% | 13.06 | 1.86% |
| 2025-10-29 | 14.33 | 14.41 | 14.12 | 14.40 | -2.37% | 15.51 | 2.18% |
| 2025-10-28 | 14.73 | 14.83 | 14.57 | 14.75 | +0.14% | 8.57 | 1.17% |
| 2025-10-27 | 14.49 | 14.98 | 14.42 | 14.73 | +2.86% | 15.99 | 2.18% |
| 2025-10-24 | 14.26 | 14.43 | 14.24 | 14.32 | +0.70% | 8.46 | 1.18% |
| 2025-10-23 | 14.11 | 14.24 | 13.87 | 14.22 | +0.42% | 7.02 | 1.00% |