三安光电 (600703) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	13.22	13.00	-0.17	-1.29%	13.00	13.28	450344	59004	0.90%
2025-12-15	13.59	13.17	-0.50	-3.66%	13.10	13.59	751382	100189	1.51%
2025-12-12	13.61	13.67	-0.01	-0.07%	13.43	13.76	546737	74530	1.10%
2025-12-11	13.97	13.68	-0.22	-1.58%	13.68	14.05	603433	83513	1.21%
2025-12-10	13.84	13.90	-0.12	-0.86%	13.73	13.98	805032	111518	1.61%
2025-12-09	13.41	14.02	0.73	5.49%	13.41	14.38	1906219	264535	3.82%
2025-12-08	13.36	13.29	-0.03	-0.23%	13.26	13.39	491536	65515	0.99%
2025-12-05	13.23	13.32	0.09	0.68%	13.13	13.45	575816	76641	1.15%
2025-12-04	13.08	13.23	0.15	1.15%	13.03	13.34	434746	57413	0.87%
2025-12-03	13.18	13.08	-0.06	-0.46%	12.96	13.18	277977	36322	0.56%
2025-12-02	13.35	13.14	-0.15	-1.13%	13.10	13.35	274828	36155	0.55%
2025-12-01	13.21	13.29	0.09	0.68%	13.10	13.34	410943	54471	0.82%
2025-11-28	13.05	13.20	0.21	1.62%	12.96	13.20	321444	42129	0.64%
2025-11-27	12.92	12.99	0.05	0.39%	12.88	13.26	395070	51695	0.79%
2025-11-26	12.90	12.94	0.03	0.23%	12.84	13.01	283091	36611	0.57%
2025-11-25	12.87	12.91	0.12	0.94%	12.82	13.02	327248	42380	0.66%
2025-11-24	12.70	12.79	0.13	1.03%	12.65	12.83	287677	36647	0.58%
2025-11-21	13.08	12.66	-0.51	-3.87%	12.66	13.14	537463	69027	1.08%
2025-11-20	13.34	13.17	0.01	0.08%	13.15	13.40	270583	35848	0.54%
2025-11-19	13.49	13.16	-0.27	-2.01%	13.12	13.50	459192	60825	0.92%
2025-11-18	13.67	13.43	-0.28	-2.04%	13.42	13.70	364601	49360	0.73%
2025-11-17	13.39	13.71	0.24	1.78%	13.35	13.75	452894	61546	0.91%
2025-11-14	13.62	13.47	-0.14	-1.03%	13.47	13.71	361482	49208	0.72%
2025-11-13	13.53	13.61	0.09	0.67%	13.51	13.66	300437	40829	0.60%
2025-11-12	13.60	13.52	-0.12	-0.88%	13.40	13.66	354636	47966	0.71%
2025-11-11	13.90	13.64	-0.21	-1.52%	13.63	13.93	431474	59256	0.86%
2025-11-10	13.85	13.85	-0.01	-0.07%	13.79	13.95	448409	62117	0.90%
2025-11-07	13.65	13.86	0.17	1.24%	13.53	13.97	539245	74331	1.08%
2025-11-06	13.68	13.69	0.00	0.00%	13.61	13.77	419180	57427	0.84%
2025-11-05	13.49	13.69	0.08	0.59%	13.45	13.74	375236	51236	0.75%
2025-11-04	13.79	13.61	-0.19	-1.38%	13.52	13.81	410215	55975	0.82%
2025-11-03	13.86	13.80	-0.07	-0.50%	13.54	13.99	576382	79002	1.16%
2025-10-31	13.92	13.87	-0.05	-0.36%	13.81	14.03	526711	73343	1.06%
2025-10-30	14.44	13.92	-0.48	-3.33%	13.91	14.44	928190	130608	1.86%
2025-10-29	14.33	14.40	-0.35	-2.37%	14.12	14.41	1085978	155051	2.18%
2025-10-28	14.73	14.75	0.02	0.14%	14.57	14.83	582879	85711	1.17%
2025-10-27	14.49	14.73	0.41	2.86%	14.42	14.98	1085528	159879	2.18%
2025-10-24	14.26	14.32	0.10	0.70%	14.24	14.43	590639	84629	1.18%
2025-10-23	14.11	14.22	0.06	0.42%	13.87	14.24	501350	70183	1.00%
2025-10-22	14.27	14.16	-0.19	-1.32%	14.12	14.31	463088	65731	0.93%
2025-10-21	14.29	14.35	0.09	0.63%	14.24	14.46	566096	81221	1.13%
2025-10-20	14.16	14.26	0.31	2.22%	14.12	14.55	768902	110103	1.54%
2025-10-17	14.56	13.95	-0.68	-4.65%	13.91	14.61	886005	125837	1.78%
2025-10-16	14.80	14.63	-0.28	-1.88%	14.53	14.97	659018	97109	1.32%
2025-10-15	14.66	14.91	0.20	1.36%	14.40	14.93	834381	122458	1.67%
2025-10-14	15.68	14.71	-0.87	-5.58%	14.62	15.75	1629416	245441	3.27%
2025-10-13	14.75	15.58	0.18	1.17%	14.62	15.78	1560354	238794	3.13%
2025-10-10	16.07	15.40	-0.84	-5.17%	15.35	16.26	1794108	281172	3.60%
2025-10-09	15.71	16.24	0.66	4.24%	15.60	16.49	2264400	365525	4.54%
2025-09-30	15.30	15.58	0.38	2.50%	15.23	15.67	1220031	189141	2.45%
2025-09-29	15.15	15.20	-0.04	-0.26%	15.01	15.30	823820	124676	1.65%
2025-09-26	15.42	15.24	-0.38	-2.43%	15.24	15.62	978687	150801	1.96%
2025-09-25	15.62	15.62	-0.02	-0.13%	15.38	15.73	1197197	186329	2.40%
2025-09-24	14.75	15.64	0.72	4.83%	14.71	15.70	1997794	308086	4.00%
2025-09-23	15.18	14.92	-0.38	-2.48%	14.55	15.22	1573814	233314	3.15%
2025-09-22	15.69	15.30	-0.32	-2.05%	15.12	15.70	1743456	268196	3.49%
2025-09-19	15.58	15.62	0.15	0.97%	15.44	16.13	2560556	404578	5.13%
2025-09-18	15.32	15.47	0.24	1.58%	15.11	15.99	2932961	458806	5.88%
2025-09-17	15.10	15.23	0.12	0.79%	14.91	15.45	1410232	214954	2.83%
2025-09-16	15.02	15.11	0.02	0.13%	14.88	15.19	1005663	151139	2.02%
2025-09-15	15.10	15.09	0.12	0.80%	14.81	15.35	1331503	200645	2.67%
2025-09-12	15.20	14.97	-0.22	-1.45%	14.95	15.35	1367377	206642	2.74%
2025-09-11	14.70	15.19	0.45	3.05%	14.55	15.21	1318094	196768	2.64%
2025-09-10	14.79	14.74	-0.07	-0.47%	14.60	14.90	657643	96940	1.32%
2025-09-09	14.90	14.81	-0.21	-1.40%	14.67	15.03	964764	142977	1.93%
2025-09-08	15.10	15.02	0.30	2.04%	14.83	15.29	1587183	238427	3.18%