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
2025-09-16	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%
2025-09-05	13.88	14.72	0.92	6.67%	13.74	14.80	1690252	243483	3.39%
2025-09-04	14.32	13.80	-0.48	-3.36%	13.51	14.50	1243038	173823	2.49%
2025-09-03	14.54	14.28	-0.24	-1.65%	14.20	14.66	915964	132066	1.84%
2025-09-02	15.11	14.52	-0.59	-3.90%	14.37	15.11	1473695	215726	2.95%
2025-09-01	15.32	15.11	-0.02	-0.13%	15.09	15.55	1365890	208231	2.74%
2025-08-29	15.51	15.13	-0.21	-1.37%	14.97	15.55	1554668	235912	3.12%
2025-08-28	14.92	15.34	-0.01	-0.07%	14.80	15.44	2212592	335241	4.43%
2025-08-27	15.60	15.35	-0.35	-2.23%	15.27	15.95	2531985	396004	5.08%
2025-08-26	14.69	15.70	0.94	6.37%	14.59	16.14	3319282	516698	6.65%
2025-08-25	14.90	14.76	0.07	0.48%	14.58	15.18	2079191	307583	4.17%
2025-08-22	14.31	14.69	0.27	1.87%	14.24	14.96	2765032	403598	5.54%
2025-08-21	15.29	14.42	-0.01	-0.07%	14.34	15.29	4194954	622516	8.41%
2025-08-20	13.37	14.43	1.31	9.98%	13.33	14.43	2202384	308943	4.41%
2025-08-19	13.17	13.12	-0.03	-0.23%	13.09	13.25	637846	83924	1.28%
2025-08-18	12.96	13.15	0.24	1.86%	12.94	13.29	964803	126696	1.93%
2025-08-15	12.70	12.91	0.18	1.41%	12.67	12.91	553626	71141	1.11%
2025-08-14	12.97	12.73	-0.22	-1.70%	12.68	13.03	735460	94637	1.47%
2025-08-13	12.95	12.95	0.00	0.00%	12.87	12.99	490827	63463	0.98%
2025-08-12	13.00	12.95	-0.04	-0.31%	12.84	13.02	471734	60898	0.95%
2025-08-11	12.60	12.99	0.42	3.34%	12.58	13.10	936690	120956	1.88%
2025-08-08	12.73	12.57	-0.20	-1.57%	12.57	12.74	374111	47211	0.75%
2025-08-07	12.72	12.77	0.05	0.39%	12.66	12.89	589779	75382	1.18%
2025-08-06	12.60	12.72	0.13	1.03%	12.50	12.73	456514	57587	0.92%
2025-08-05	12.55	12.59	0.02	0.16%	12.53	12.68	363650	45773	0.73%
2025-08-04	12.70	12.57	-0.11	-0.87%	12.49	12.92	617826	77959	1.24%
2025-08-01	12.46	12.68	0.18	1.44%	12.46	12.89	663370	83866	1.33%
2025-07-31	12.70	12.50	-0.20	-1.57%	12.42	12.75	404534	50904	0.81%
2025-07-30	12.82	12.70	-0.12	-0.94%	12.60	12.84	363733	46341	0.73%
2025-07-29	12.78	12.82	0.01	0.08%	12.67	12.84	374905	47816	0.75%
2025-07-28	12.88	12.81	-0.02	-0.16%	12.75	12.92	345255	44214	0.69%
2025-07-25	12.76	12.83	0.07	0.55%	12.65	12.96	494318	63043	0.99%
2025-07-24	12.49	12.76	0.27	2.16%	12.47	12.76	634954	80439	1.27%
2025-07-23	12.54	12.49	-0.06	-0.48%	12.49	12.67	448461	56331	0.90%
2025-07-22	12.51	12.55	0.04	0.32%	12.44	12.56	365168	45683	0.73%
2025-07-21	12.50	12.51	0.02	0.16%	12.42	12.52	329278	41065	0.66%
2025-07-18	12.55	12.49	-0.04	-0.32%	12.39	12.59	367028	45768	0.74%
2025-07-17	12.32	12.53	0.19	1.54%	12.30	12.53	325450	40428	0.65%
2025-07-16	12.47	12.34	-0.09	-0.72%	12.31	12.48	237823	29446	0.48%
2025-07-15	12.42	12.43	-0.02	-0.16%	12.32	12.50	242775	30118	0.49%
2025-07-14	12.51	12.45	-0.08	-0.64%	12.44	12.56	209190	26122	0.42%
2025-07-11	12.53	12.53	0.00	0.00%	12.49	12.62	289190	36251	0.58%
2025-07-10	12.50	12.53	0.03	0.24%	12.46	12.65	355942	44750	0.71%
2025-07-09	12.43	12.50	0.06	0.48%	12.33	12.51	303812	37692	0.61%
2025-07-08	12.13	12.44	0.33	2.73%	12.11	12.53	425991	52694	0.85%
2025-07-07	12.16	12.11	-0.04	-0.33%	12.09	12.19	156417	18965	0.31%
2025-07-04	12.29	12.15	-0.17	-1.38%	12.14	12.31	257325	31432	0.52%
2025-07-03	12.24	12.32	0.07	0.57%	12.22	12.33	167829	20613	0.34%
2025-07-02	12.40	12.25	-0.10	-0.81%	12.21	12.41	204566	25068	0.41%
2025-07-01	12.40	12.35	-0.05	-0.40%	12.31	12.43	194500	24046	0.39%
2025-06-30	12.25	12.42	0.23	1.89%	12.24	12.42	294204	36329	0.59%
2025-06-27	12.23	12.19	0.04	0.33%	12.15	12.26	197169	24081	0.40%
2025-06-26	12.28	12.15	-0.10	-0.82%	12.14	12.31	252301	30862	0.51%
2025-06-25	12.19	12.25	0.06	0.49%	12.10	12.26	268770	32754	0.54%
2025-06-24	12.05	12.19	0.15	1.25%	12.04	12.19	214634	26056	0.43%
2025-06-23	11.79	12.04	0.21	1.78%	11.77	12.05	180412	21595	0.36%
2025-06-20	11.80	11.83	-0.10	-0.84%	11.80	11.97	148964	17693	0.30%
2025-06-19	12.06	11.93	-0.12	-1.00%	11.91	12.10	172546	20696	0.35%
2025-06-18	11.93	12.05	0.11	0.92%	11.90	12.07	189488	22758	0.38%
2025-06-17	11.90	11.94	0.04	0.34%	11.85	11.97	138098	16443	0.28%
2025-06-16	11.89	11.90	-0.01	-0.08%	11.85	11.99	140285	16716	0.28%
2025-06-13	12.08	11.91	-0.17	-1.41%	11.90	12.12	189628	22713	0.38%
2025-06-12	12.08	12.08	0.00	0.00%	12.03	12.13	148487	17940	0.30%
2025-06-11	11.96	12.08	0.11	0.92%	11.96	12.15	194907	23559	0.39%
2025-06-10	12.18	11.97	-0.21	-1.72%	11.89	12.20	316684	38078	0.63%
2025-06-09	12.21	12.18	0.02	0.16%	12.16	12.25	194443	23703	0.39%