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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.27 | 14.31 | 14.12 | 14.16 | -1.32% | 6.57 | 0.93% |
| 2025-10-21 | 14.29 | 14.46 | 14.24 | 14.35 | +0.63% | 8.12 | 1.13% |
| 2025-10-20 | 14.16 | 14.55 | 14.12 | 14.26 | +2.22% | 11.01 | 1.54% |
| 2025-10-17 | 14.56 | 14.61 | 13.91 | 13.95 | -4.65% | 12.58 | 1.78% |
| 2025-10-16 | 14.80 | 14.97 | 14.53 | 14.63 | -1.88% | 9.71 | 1.32% |
| 2025-10-15 | 14.66 | 14.93 | 14.40 | 14.91 | +1.36% | 12.25 | 1.67% |
| 2025-10-14 | 15.68 | 15.75 | 14.62 | 14.71 | -5.58% | 24.54 | 3.27% |
| 2025-10-13 | 14.75 | 15.78 | 14.62 | 15.58 | +1.17% | 23.88 | 3.13% |
| 2025-10-10 | 16.07 | 16.26 | 15.35 | 15.40 | -5.17% | 28.12 | 3.60% |
| 2025-10-09 | 15.71 | 16.49 | 15.60 | 16.24 | +4.24% | 36.55 | 4.54% |
| 2025-09-30 | 15.30 | 15.67 | 15.23 | 15.58 | +2.50% | 18.91 | 2.45% |
| 2025-09-29 | 15.15 | 15.30 | 15.01 | 15.20 | -0.26% | 12.47 | 1.65% |
| 2025-09-26 | 15.42 | 15.62 | 15.24 | 15.24 | -2.43% | 15.08 | 1.96% |
| 2025-09-25 | 15.62 | 15.73 | 15.38 | 15.62 | -0.13% | 18.63 | 2.40% |
| 2025-09-24 | 14.75 | 15.70 | 14.71 | 15.64 | +4.83% | 30.81 | 4.00% |
| 2025-09-23 | 15.18 | 15.22 | 14.55 | 14.92 | -2.48% | 23.33 | 3.15% |
| 2025-09-22 | 15.69 | 15.70 | 15.12 | 15.30 | -2.05% | 26.82 | 3.49% |
| 2025-09-19 | 15.58 | 16.13 | 15.44 | 15.62 | +0.97% | 40.46 | 5.13% |
| 2025-09-18 | 15.32 | 15.99 | 15.11 | 15.47 | +1.58% | 45.88 | 5.88% |
| 2025-09-17 | 15.10 | 15.45 | 14.91 | 15.23 | +0.79% | 21.50 | 2.83% |