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
2026-09-16	12.44	12.79	0.35	2.81%	12.38	12.83	885146	112148	1.77%
2026-09-15	12.47	12.44	-0.15	-1.19%	12.41	12.63	591675	74004	1.19%
2026-09-14	12.37	12.59	0.16	1.29%	12.25	12.74	811179	102164	1.63%
2026-09-11	12.40	12.43	-0.19	-1.51%	12.14	12.49	901183	111064	1.81%
2026-09-10	12.72	12.62	-0.23	-1.79%	12.55	12.79	720243	91138	1.44%
2026-09-09	12.92	12.85	-0.01	-0.08%	12.75	13.06	894869	115466	1.79%
2026-09-08	13.09	12.86	-0.19	-1.46%	12.75	13.10	1094874	141344	2.19%
2026-09-07	13.17	13.05	-0.18	-1.36%	12.85	13.33	1291696	168227	2.59%
2026-09-04	13.80	13.23	-0.66	-4.75%	13.20	13.89	2697874	366185	5.41%
2026-09-03	13.10	13.89	1.26	9.98%	13.09	13.89	2510281	345821	5.03%
2026-09-02	12.76	12.63	-0.31	-2.40%	12.58	12.85	703865	89285	1.41%
2026-09-01	13.16	12.94	-0.15	-1.15%	12.86	13.16	740034	95982	1.48%
2026-08-31	12.88	13.09	-0.03	-0.23%	12.75	13.10	850862	110011	1.71%
2026-08-28	13.31	13.12	-0.19	-1.43%	13.11	13.52	961988	127824	1.93%
2026-08-27	13.06	13.31	0.28	2.15%	12.96	13.38	1071427	141783	2.15%
2026-08-26	13.18	13.03	-0.19	-1.44%	12.91	13.25	861132	112672	1.73%
2026-08-25	12.65	13.22	0.34	2.64%	12.57	13.32	1139137	148064	2.28%
2026-08-24	13.65	12.88	-0.91	-6.60%	12.79	13.65	1497840	195842	3.00%
2026-08-21	13.58	13.79	0.04	0.29%	13.40	13.95	1100010	151369	2.20%
2026-08-20	13.70	13.75	0.24	1.78%	13.46	13.86	1208688	165561	2.42%
2026-08-19	14.15	13.51	-1.32	-8.90%	13.40	14.28	2087398	289829	4.18%
2026-08-18	14.10	14.83	0.68	4.81%	14.03	14.93	2678415	391467	5.37%
2026-08-17	13.66	14.15	0.57	4.20%	13.60	14.18	1867874	260991	3.74%
2026-08-14	13.52	13.58	0.07	0.52%	13.25	13.63	1257544	169213	2.52%
2026-08-13	13.80	13.51	-0.16	-1.17%	13.51	14.07	1769542	244350	3.55%
2026-08-12	13.41	13.67	0.21	1.56%	13.38	13.77	1286192	174989	2.58%
2026-08-11	13.51	13.46	-0.36	-2.60%	13.42	13.79	1529284	207628	3.07%
2026-08-10	14.40	13.82	-0.58	-4.03%	13.66	14.51	2330671	324017	4.67%
2026-08-07	13.82	14.40	0.69	5.03%	13.69	14.90	2925030	419382	5.86%
2026-08-06	13.14	13.71	0.36	2.70%	13.11	13.98	2527123	345702	5.07%
2026-08-05	12.66	13.35	0.65	5.12%	12.59	13.50	2418969	319145	4.85%
2026-08-04	12.35	12.70	0.48	3.93%	12.35	12.77	1722981	217147	3.45%
2026-08-03	12.00	12.22	-0.02	-0.16%	11.83	12.28	1237312	149501	2.48%
2026-07-31	12.32	12.24	0.43	3.64%	12.16	12.55	1870122	230863	3.75%
2026-07-30	12.07	11.81	-0.44	-3.59%	11.71	12.22	1324691	158295	2.66%
2026-07-29	12.01	12.25	0.13	1.07%	11.52	12.31	1595518	190557	3.20%
2026-07-28	12.08	12.12	-0.21	-1.70%	12.02	12.56	1426835	174848	2.86%
2026-07-27	11.72	12.33	0.56	4.76%	11.64	12.33	1487506	180338	2.98%
2026-07-24	11.89	11.77	-0.36	-2.97%	11.77	12.19	1121567	133941	2.25%
2026-07-23	12.30	12.13	-0.16	-1.30%	11.94	12.41	1384972	168380	2.78%
2026-07-22	12.19	12.29	-0.19	-1.52%	12.13	12.76	2026215	252422	4.06%
2026-07-21	11.78	12.48	0.88	7.59%	10.84	12.50	2627418	308777	5.27%
2026-07-20	12.70	11.60	-0.85	-6.83%	11.35	12.80	2079232	250046	4.17%
2026-07-17	13.42	12.45	-1.14	-8.39%	12.33	13.45	2108112	271595	4.23%
2026-07-16	14.03	13.59	-0.66	-4.63%	13.42	14.40	1895459	263503	3.80%
2026-07-15	15.00	14.25	-0.72	-4.81%	14.20	15.10	2035774	296062	4.08%
2026-07-14	14.83	14.97	-0.76	-4.83%	14.16	15.34	3525347	519671	7.07%
2026-07-13	16.51	15.73	-1.21	-7.14%	15.56	17.10	2367899	384461	4.75%
2026-07-10	18.10	16.94	-0.86	-4.83%	16.93	18.69	3322107	593086	6.66%
2026-07-09	16.90	17.80	1.15	6.91%	16.55	17.82	2898209	498005	5.81%
2026-07-08	17.80	16.65	-1.13	-6.36%	16.41	17.95	2739367	464218	5.49%
2026-07-07	17.33	17.78	0.43	2.48%	16.99	18.30	3260180	574841	6.53%
2026-07-06	18.49	17.35	-0.88	-4.83%	17.00	18.90	2853942	507610	5.72%
2026-07-03	19.05	18.23	-0.81	-4.25%	18.21	19.38	2713557	507694	5.44%
2026-07-02	19.12	19.04	-0.80	-4.03%	18.52	20.20	3190176	618925	6.39%
2026-07-01	21.14	19.84	-1.38	-6.50%	19.58	21.60	4669320	957127	9.36%
2026-06-30	20.68	21.22	0.16	0.76%	20.38	21.74	3850038	815401	7.72%
2026-06-29	22.40	21.06	-0.67	-3.08%	20.07	22.89	5276838	1125866	10.58%
2026-06-26	21.55	21.73	0.06	0.28%	21.41	23.18	5432212	1207400	10.89%
2026-06-25	22.35	21.67	-0.14	-0.64%	21.09	22.88	6869531	1505250	13.77%
2026-06-24	19.30	21.81	1.98	9.98%	19.30	21.81	2303851	484696	4.62%
2026-06-23	19.50	19.83	0.54	2.80%	19.03	20.52	5559688	1100597	11.14%
2026-06-22	18.91	19.29	1.75	9.98%	18.68	19.29	3728794	715931	7.47%
2026-06-18	17.71	17.54	0.38	2.21%	17.26	18.00	3017996	531494	6.05%
2026-06-17	16.96	17.16	0.32	1.90%	16.79	17.43	3531050	602725	7.08%
2026-06-16	15.70	16.84	1.53	9.99%	15.56	16.84	4668854	774114	9.36%
2026-06-15	13.97	15.31	1.39	9.99%	13.97	15.31	3189356	479463	6.39%
2026-06-12	14.48	13.92	-1.34	-8.78%	13.89	15.18	4319917	625917	8.66%
2026-06-11	15.02	15.26	-0.31	-1.99%	14.78	15.59	2154370	327422	4.32%
2026-06-10	16.78	15.57	-1.73	-10.00%	15.57	16.84	3839648	612438	7.70%
2026-06-09	16.88	17.30	0.85	5.17%	16.05	17.31	3511108	592418	7.04%
2026-06-08	16.11	16.45	-0.46	-2.72%	16.11	17.50	3235138	542145	6.48%