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
2025-08-01	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%
2025-06-06	12.29	12.16	-0.09	-0.73%	12.16	12.29	161970	19764	0.32%
2025-06-05	12.23	12.25	0.02	0.16%	12.21	12.32	192236	23562	0.39%
2025-06-04	12.11	12.23	0.10	0.82%	12.11	12.26	208678	25453	0.42%
2025-06-03	12.30	12.13	-0.30	-2.41%	12.11	12.35	393085	47866	0.79%
2025-05-30	12.59	12.43	-0.20	-1.58%	12.37	12.63	232545	28933	0.47%
2025-05-29	12.55	12.63	0.10	0.80%	12.48	12.66	226963	28588	0.45%
2025-05-28	12.65	12.53	-0.13	-1.03%	12.45	12.69	253856	31849	0.51%
2025-05-27	12.83	12.66	-0.13	-1.02%	12.61	12.91	264494	33598	0.53%
2025-05-26	12.68	12.79	0.11	0.87%	12.67	12.87	300618	38402	0.60%
2025-05-23	12.76	12.68	-0.10	-0.78%	12.67	12.85	397012	50644	0.80%
2025-05-22	12.86	12.78	0.04	0.31%	12.75	13.08	755065	97645	1.51%
2025-05-21	12.87	12.74	0.05	0.39%	12.62	12.97	360408	45981	0.72%
2025-05-20	12.63	12.69	0.06	0.48%	12.58	12.77	278138	35344	0.56%
2025-05-19	12.42	12.63	0.19	1.53%	12.39	12.65	302418	37950	0.61%
2025-05-16	12.40	12.44	-0.01	-0.08%	12.39	12.54	195929	24398	0.39%
2025-05-15	12.59	12.45	-0.13	-1.03%	12.40	12.63	263026	32832	0.53%
2025-05-14	12.50	12.58	0.06	0.48%	12.47	12.65	288945	36377	0.58%
2025-05-13	12.67	12.52	-0.06	-0.48%	12.43	12.70	280392	35163	0.56%
2025-05-12	12.50	12.58	0.20	1.62%	12.41	12.68	344758	43306	0.69%
2025-05-09	12.59	12.38	-0.22	-1.75%	12.36	12.59	235804	29379	0.47%
2025-05-08	12.49	12.60	0.06	0.48%	12.46	12.61	298569	37486	0.60%
2025-05-07	12.50	12.54	0.16	1.29%	12.33	12.55	448361	55914	0.90%
2025-05-06	12.36	12.38	0.09	0.73%	12.30	12.55	391425	48443	0.78%
2025-04-30	12.11	12.29	0.17	1.40%	12.11	12.35	310429	38098	0.62%
2025-04-29	12.15	12.12	-0.09	-0.74%	12.08	12.22	211987	25736	0.42%
2025-04-28	12.19	12.21	0.11	0.91%	12.17	12.33	357184	43787	0.72%
2025-04-25	12.08	12.10	0.01	0.08%	12.05	12.18	214697	25983	0.43%
2025-04-24	12.16	12.09	-0.09	-0.74%	11.90	12.18	293172	35374	0.59%