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
2026-05-21	17.30	15.70	-1.05	-6.27%	15.65	17.47	3243008	531159	6.50%
2026-05-20	16.60	16.75	-0.10	-0.59%	16.39	17.08	2592493	434049	5.20%
2026-05-19	16.10	16.85	0.67	4.14%	15.64	16.98	3144009	518121	6.30%
2026-05-18	15.69	16.18	0.02	0.12%	15.69	16.75	2832618	460167	5.68%
2026-05-15	17.69	16.16	-1.29	-7.39%	15.90	17.88	4659032	772501	9.34%
2026-05-14	16.96	17.45	0.61	3.62%	16.95	18.04	4232864	739878	8.48%
2026-05-13	16.39	16.84	0.12	0.72%	16.18	17.15	3415873	571109	6.85%
2026-05-12	16.11	16.72	0.68	4.24%	15.95	17.00	4031943	669009	8.08%
2026-05-11	15.62	16.04	0.76	4.97%	15.60	16.33	3697353	591150	7.41%
2026-05-08	14.95	15.28	0.14	0.92%	14.77	15.45	2455606	372644	4.92%
2026-05-07	14.68	15.14	0.46	3.13%	14.61	15.25	3020065	452167	6.05%
2026-05-06	14.06	14.68	1.01	7.39%	14.06	15.04	3291834	484030	6.60%
2026-04-30	13.97	13.67	-0.27	-1.94%	13.58	14.05	1630496	223262	3.27%
2026-04-29	13.80	13.94	-0.05	-0.36%	13.79	14.27	1762558	248186	3.53%
2026-04-28	14.52	13.99	-0.74	-5.02%	13.92	14.68	2373756	336820	4.76%
2026-04-27	14.98	14.73	-0.38	-2.51%	14.54	15.46	2994202	443580	6.00%
2026-04-24	15.35	15.11	-0.40	-2.58%	15.00	15.94	3553455	546374	7.12%
2026-04-23	15.90	15.51	0.57	3.82%	15.19	16.06	5422642	847680	10.87%
2026-04-22	13.59	14.94	1.36	10.01%	13.59	14.94	2138560	311993	4.29%
2026-04-21	13.64	13.58	-0.07	-0.51%	13.36	14.11	2723476	371825	5.46%
2026-04-20	13.50	13.65	0.31	2.32%	13.34	13.92	4371502	595897	8.76%
2026-04-17	12.13	13.34	1.21	9.98%	12.09	13.34	4289270	555338	8.60%
2026-04-16	12.09	12.13	-0.01	-0.08%	11.90	12.14	1464875	176402	2.94%
2026-04-15	12.36	12.14	-0.08	-0.65%	12.08	12.47	1970308	241427	3.95%
2026-04-14	12.30	12.22	-0.23	-1.85%	12.10	12.59	2563600	314725	5.14%
2026-04-13	11.90	12.45	0.51	4.27%	11.85	12.59	3005111	371639	6.02%
2026-04-10	11.85	11.94	0.10	0.84%	11.71	12.25	2858592	342418	5.73%
2026-04-09	11.70	11.84	-0.57	-4.59%	11.35	12.07	3242583	382612	6.50%
2026-04-08	12.30	12.41	0.39	3.24%	12.05	12.42	2212431	271364	4.43%
2026-04-07	11.73	12.02	0.37	3.18%	11.72	12.34	2047676	246745	4.10%
2026-04-03	11.50	11.65	0.25	2.19%	11.43	12.08	2284225	269476	4.58%
2026-04-02	11.81	11.40	-0.45	-3.80%	11.33	11.97	1462947	169699	2.93%
2026-04-01	11.89	11.85	0.18	1.54%	11.71	12.02	1495764	177325	3.00%
2026-03-31	12.17	11.67	-0.50	-4.11%	11.63	12.28	1947158	231375	3.90%
2026-03-30	11.93	12.17	-0.39	-3.11%	11.45	12.30	2974186	353306	5.96%
2026-03-27	12.51	12.56	-0.35	-2.71%	12.16	12.72	2259859	281161	4.53%
2026-03-26	13.95	12.91	-1.05	-7.52%	12.84	14.01	3186366	423300	6.39%
2026-03-25	13.63	13.96	0.11	0.79%	13.62	14.31	3251098	453068	6.52%
2026-03-24	14.00	13.85	-1.04	-6.98%	13.40	14.29	4686112	639982	9.39%
2026-03-23	14.89	14.89	-1.65	-9.98%	14.89	14.89	292517	43555	0.59%
2026-03-20	16.88	16.54	-0.06	-0.36%	16.54	17.66	2347441	401123	4.71%
2026-03-19	16.41	16.60	-0.27	-1.60%	16.10	16.98	1598944	264331	3.20%
2026-03-18	16.62	16.87	0.31	1.87%	16.48	17.07	1852911	310328	3.71%
2026-03-17	18.17	16.56	-1.24	-6.97%	16.50	18.20	2839752	484171	5.69%
2026-03-16	17.98	17.80	-0.34	-1.87%	17.50	18.16	2023531	359564	4.06%
2026-03-13	18.39	18.14	-0.60	-3.20%	18.08	18.77	3405816	624703	6.83%
2026-03-12	17.05	18.74	1.70	9.98%	17.00	18.74	4354188	796825	8.73%
2026-03-11	16.15	17.04	0.93	5.77%	16.05	17.42	3272110	551878	6.56%
2026-03-10	16.50	16.11	-0.27	-1.65%	15.90	16.50	1903158	307216	3.81%
2026-03-09	16.32	16.38	-0.59	-3.48%	15.71	16.55	2627946	424121	5.27%
2026-03-06	17.08	16.97	0.84	5.21%	16.33	17.30	4818498	810573	9.66%
2026-03-05	15.98	16.13	1.47	10.03%	15.97	16.13	794490	128084	1.59%
2026-03-04	14.50	14.66	-0.04	-0.27%	14.38	15.02	837022	123515	1.68%
2026-03-03	16.26	14.70	-1.56	-9.59%	14.65	16.44	2107863	322405	4.23%
2026-03-02	16.33	16.26	-0.44	-2.63%	16.04	16.64	1494804	243655	3.00%
2026-02-27	15.94	16.70	0.52	3.21%	15.64	16.95	2117022	347134	4.24%
2026-02-26	15.60	16.18	0.60	3.85%	15.59	16.39	1694648	273610	3.40%
2026-02-25	15.83	15.58	-0.10	-0.64%	15.41	15.88	1004074	156359	2.01%
2026-02-24	16.20	15.68	-0.23	-1.45%	15.56	16.20	873676	138136	1.75%
2026-02-13	15.71	15.91	0.20	1.27%	15.65	16.40	1143238	183964	2.29%
2026-02-12	15.83	15.71	-0.12	-0.76%	15.67	15.96	709947	112018	1.42%
2026-02-11	16.02	15.83	-0.03	-0.19%	15.80	16.44	906083	145677	1.82%