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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.02 | 15.19 | 14.88 | 15.11 | +0.13% | 15.11 | 2.02% |
| 2025-09-15 | 15.10 | 15.35 | 14.81 | 15.09 | +0.80% | 20.06 | 2.67% |
| 2025-09-12 | 15.20 | 15.35 | 14.95 | 14.97 | -1.45% | 20.66 | 2.74% |
| 2025-09-11 | 14.70 | 15.21 | 14.55 | 15.19 | +3.05% | 19.68 | 2.64% |
| 2025-09-10 | 14.79 | 14.90 | 14.60 | 14.74 | -0.47% | 9.69 | 1.32% |
| 2025-09-09 | 14.90 | 15.03 | 14.67 | 14.81 | -1.40% | 14.30 | 1.93% |
| 2025-09-08 | 15.10 | 15.29 | 14.83 | 15.02 | +2.04% | 23.84 | 3.18% |
| 2025-09-05 | 13.88 | 14.80 | 13.74 | 14.72 | +6.67% | 24.35 | 3.39% |
| 2025-09-04 | 14.32 | 14.50 | 13.51 | 13.80 | -3.36% | 17.38 | 2.49% |
| 2025-09-03 | 14.54 | 14.66 | 14.20 | 14.28 | -1.65% | 13.21 | 1.84% |
| 2025-09-02 | 15.11 | 15.11 | 14.37 | 14.52 | -3.90% | 21.57 | 2.95% |
| 2025-09-01 | 15.32 | 15.55 | 15.09 | 15.11 | -0.13% | 20.82 | 2.74% |
| 2025-08-29 | 15.51 | 15.55 | 14.97 | 15.13 | -1.37% | 23.59 | 3.12% |
| 2025-08-28 | 14.92 | 15.44 | 14.80 | 15.34 | -0.07% | 33.52 | 4.43% |
| 2025-08-27 | 15.60 | 15.95 | 15.27 | 15.35 | -2.23% | 39.60 | 5.08% |
| 2025-08-26 | 14.69 | 16.14 | 14.59 | 15.70 | +6.37% | 51.67 | 6.65% |
| 2025-08-25 | 14.90 | 15.18 | 14.58 | 14.76 | +0.48% | 30.76 | 4.17% |
| 2025-08-22 | 14.31 | 14.96 | 14.24 | 14.69 | +1.87% | 40.36 | 5.54% |
| 2025-08-21 | 15.29 | 15.29 | 14.34 | 14.42 | -0.07% | 62.25 | 8.41% |
| 2025-08-20 | 13.37 | 14.43 | 13.33 | 14.43 | +9.98% | 30.89 | 4.41% |