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
2025-04-03	11.87	11.82	-0.15	-1.25%	11.77	12.00	225475	26731	0.45%
2025-04-02	11.94	11.97	-0.02	-0.17%	11.94	12.04	147187	17641	0.30%
2025-04-01	11.89	11.99	0.10	0.84%	11.84	12.05	211926	25351	0.42%
2025-03-31	12.10	11.89	-0.23	-1.90%	11.75	12.14	349425	41643	0.70%
2025-03-28	12.28	12.12	-0.16	-1.30%	12.12	12.31	200644	24453	0.40%
2025-03-27	12.21	12.28	0.01	0.08%	12.09	12.37	246839	30202	0.49%
2025-03-26	12.30	12.27	-0.06	-0.49%	12.26	12.39	215567	26528	0.43%
2025-03-25	12.29	12.33	0.02	0.16%	12.20	12.36	239892	29496	0.48%
2025-03-24	12.40	12.31	-0.09	-0.73%	12.10	12.44	384117	47101	0.77%
2025-03-21	12.56	12.40	-0.18	-1.43%	12.34	12.64	399107	49747	0.80%
2025-03-20	12.72	12.58	-0.10	-0.79%	12.57	12.75	295719	37444	0.59%
2025-03-19	12.86	12.68	-0.19	-1.48%	12.65	12.94	392438	49940	0.79%
2025-03-18	13.02	12.87	-0.02	-0.16%	12.83	13.07	562085	72612	1.13%
2025-03-17	12.84	12.89	0.10	0.78%	12.68	13.05	798649	102584	1.60%
2025-03-14	12.80	12.79	0.02	0.16%	12.60	12.84	672452	85664	1.35%
2025-03-13	12.81	12.77	0.00	0.00%	12.51	13.04	1054358	134594	2.11%
2025-03-12	12.28	12.77	0.49	3.99%	12.26	13.10	1209452	153753	2.42%
2025-03-11	12.16	12.28	0.01	0.08%	12.07	12.33	345251	42121	0.69%
2025-03-10	12.33	12.27	-0.10	-0.81%	12.19	12.40	325335	39894	0.65%
2025-03-07	12.53	12.37	-0.18	-1.43%	12.30	12.54	430391	53448	0.86%
2025-03-06	12.37	12.55	0.23	1.87%	12.36	12.59	497956	62270	1.00%
2025-03-05	12.45	12.32	-0.14	-1.12%	12.25	12.50	294206	36300	0.59%
2025-03-04	12.28	12.46	0.14	1.14%	12.15	12.51	427920	52835	0.86%
2025-03-03	12.32	12.32	0.07	0.57%	12.22	12.60	424469	52734	0.85%
2025-02-28	12.50	12.25	-0.26	-2.08%	12.22	12.67	628725	78244	1.26%
2025-02-27	12.59	12.51	-0.06	-0.48%	12.35	12.75	566964	71192	1.14%
2025-02-26	12.58	12.57	-0.02	-0.16%	12.50	12.64	471949	59255	0.95%
2025-02-25	12.52	12.59	-0.15	-1.18%	12.47	12.74	478096	60292	0.96%
2025-02-24	12.67	12.74	0.06	0.47%	12.48	12.88	663314	84354	1.33%
2025-02-21	12.61	12.68	0.08	0.63%	12.50	12.72	700853	88359	1.40%
2025-02-20	12.42	12.60	0.22	1.78%	12.34	12.94	1180153	149316	2.37%
2025-02-19	11.97	12.38	0.40	3.34%	11.97	12.39	496230	60611	0.99%
2025-02-18	12.30	11.98	-0.28	-2.28%	11.95	12.35	404708	49177	0.81%
2025-02-17	12.28	12.26	-0.03	-0.24%	12.18	12.37	430164	52710	0.86%
2025-02-14	12.19	12.29	0.07	0.57%	12.15	12.30	358186	43857	0.72%
2025-02-13	12.28	12.22	-0.06	-0.49%	12.21	12.44	570236	70373	1.14%
2025-02-12	12.05	12.28	0.22	1.82%	11.96	12.28	518228	62813	1.04%
2025-02-11	12.18	12.06	-0.12	-0.99%	11.98	12.20	319790	38563	0.64%
2025-02-10	12.12	12.18	0.07	0.58%	12.05	12.21	389377	47312	0.78%
2025-02-07	12.05	12.11	0.08	0.67%	11.98	12.28	615353	74707	1.23%
2025-02-06	11.66	12.03	0.29	2.47%	11.65	12.03	474703	56639	0.95%
2025-02-05	11.60	11.74	0.28	2.44%	11.59	11.83	352945	41364	0.71%
2025-01-27	11.67	11.46	-0.19	-1.63%	11.46	11.72	228339	26419	0.46%
2025-01-24	11.38	11.65	0.15	1.30%	11.37	11.66	268899	31107	0.54%
2025-01-23	11.75	11.50	-0.06	-0.52%	11.50	11.81	319626	37253	0.64%
2025-01-22	11.54	11.56	-0.04	-0.34%	11.44	11.60	206560	23807	0.41%
2025-01-21	11.67	11.60	-0.03	-0.26%	11.52	11.70	221410	25676	0.44%
2025-01-20	11.68	11.63	0.02	0.17%	11.58	11.75	266235	31075	0.53%
2025-01-17	11.45	11.61	0.12	1.04%	11.41	11.74	310953	36039	0.62%
2025-01-16	11.47	11.49	0.08	0.70%	11.36	11.63	282015	32419	0.57%
2025-01-15	11.57	11.41	-0.16	-1.38%	11.38	11.57	258880	29595	0.52%
2025-01-14	11.18	11.57	0.49	4.42%	11.05	11.57	464134	52766	0.93%
2025-01-13	10.94	11.08	0.04	0.36%	10.89	11.13	331584	36572	0.66%
2025-01-10	11.37	11.04	-0.37	-3.24%	11.03	11.53	397268	44781	0.80%
2025-01-09	11.53	11.41	-0.13	-1.13%	11.39	11.62	347543	39970	0.70%
2025-01-08	11.65	11.54	-0.15	-1.28%	11.22	11.65	356221	40780	0.71%
2025-01-07	11.45	11.69	0.26	2.27%	11.44	11.70	292093	33767	0.59%
2025-01-06	11.49	11.43	-0.05	-0.44%	11.32	11.58	289877	33182	0.58%
2025-01-03	11.74	11.48	-0.24	-2.05%	11.47	11.89	421591	49255	0.85%
2025-01-02	12.17	11.72	-0.45	-3.70%	11.60	12.17	535506	63722	1.07%
2024-12-31	12.76	12.17	-0.56	-4.40%	12.17	12.80	583883	72394	1.17%
2024-12-30	12.60	12.73	0.14	1.11%	12.56	12.89	428596	54654	0.86%
2024-12-27	12.56	12.59	0.03	0.24%	12.50	12.83	425317	53939	0.85%
2024-12-26	12.39	12.56	0.16	1.29%	12.35	12.62	323151	40500	0.65%