三安光电（600703）历史行情

以下为三安光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	11.270	11.570	11.670	11.160	0.080	0.700%	61.92万	7.06亿	1.240%
2026-10-12	11.680	11.490	11.860	11.480	-0.290	-2.460%	52.83万	6.16亿	1.060%
2026-10-09	11.800	11.780	11.820	11.240	-0.100	-0.840%	93.66万	10.78亿	1.880%
2026-10-08	12.100	11.880	12.600	11.790	0.400	3.480%	137.17万	16.73亿	2.750%
2026-10-07	11.490	11.480	11.650	11.400	0.070	0.613%	5,489.74万	6.32亿	1.100%
2026-10-06	11.490	11.480	11.650	11.400	0.070	0.613%	5,489.74万	6.32亿	1.100%
2026-10-05	11.490	11.480	11.650	11.400	0.070	0.613%	5,489.74万	6.32亿	1.100%
2026-10-02	11.490	11.480	11.650	11.400	0.070	0.613%	5,489.74万	6.32亿	1.100%
2026-10-01	11.490	11.480	11.650	11.400	0.070	0.613%	5,489.74万	6.32亿	1.100%
2026-09-30	11.490	11.480	11.650	11.400	0.070	0.610%	54.90万	6.32亿	1.100%
2026-09-29	11.420	11.410	11.590	11.350	-0.180	-1.550%	61.66万	7.08亿	1.240%
2026-09-28	12.000	11.590	12.130	11.590	-0.880	-7.060%	127.87万	15.07亿	2.560%
2026-09-27	12.740	12.470	12.750	12.470	-0.360	-2.806%	6,489.14万	8.17亿	1.301%
2026-09-24	12.740	12.470	12.750	12.470	-0.360	-2.810%	64.89万	8.17亿	1.300%
2026-09-23	12.820	12.830	13.070	12.750	-0.040	-0.310%	68.21万	8.79亿	1.370%
2026-09-22	13.100	12.870	13.240	12.810	-0.110	-0.850%	103.20万	13.43亿	2.070%
2026-09-21	13.010	12.980	13.100	12.850	0.000	0.000%	96.89万	12.56亿	1.940%
2026-09-18	13.000	12.980	13.100	12.780	0.140	1.090%	104.86万	13.58亿	2.100%
2026-09-17	12.700	12.840	13.080	12.650	0.050	0.390%	99.26万	12.80亿	1.990%
2026-09-16	12.440	12.790	12.830	12.380	0.350	2.810%	88.51万	11.21亿	1.770%
2026-09-15	12.470	12.440	12.630	12.410	-0.150	-1.190%	59.17万	7.40亿	1.190%
2026-09-14	12.370	12.590	12.740	12.250	0.160	1.290%	81.12万	10.22亿	1.630%
2026-09-11	12.400	12.430	12.490	12.140	-0.190	-1.510%	90.12万	11.11亿	1.810%
2026-09-10	12.720	12.620	12.790	12.550	-0.230	-1.790%	72.02万	9.11亿	1.440%
2026-09-09	12.920	12.850	13.060	12.750	-0.010	-0.080%	89.49万	11.55亿	1.790%
2026-09-08	13.090	12.860	13.100	12.750	-0.190	-1.460%	109.49万	14.13亿	2.190%
2026-09-07	13.170	13.050	13.330	12.850	-0.180	-1.360%	129.17万	16.82亿	2.590%
2026-09-04	13.800	13.230	13.890	13.200	-0.660	-4.750%	269.79万	36.62亿	5.410%
2026-09-03	13.100	13.890	13.890	13.090	1.260	9.980%	251.03万	34.58亿	5.030%
2026-09-02	12.760	12.630	12.850	12.580	-0.310	-2.400%	70.39万	8.93亿	1.410%
2026-09-01	13.160	12.940	13.160	12.860	-0.150	-1.150%	74.00万	9.60亿	1.480%
2026-08-31	12.880	13.090	13.100	12.750	-0.030	-0.230%	85.09万	11.00亿	1.710%
2026-08-28	13.310	13.120	13.520	13.110	-0.190	-1.430%	96.20万	12.78亿	1.930%
2026-08-27	13.060	13.310	13.380	12.960	0.280	2.150%	107.14万	14.18亿	2.150%
2026-08-26	13.180	13.030	13.250	12.910	-0.190	-1.440%	86.11万	11.27亿	1.730%
2026-08-25	12.650	13.220	13.320	12.570	0.340	2.640%	113.91万	14.81亿	2.280%
2026-08-24	13.650	12.880	13.650	12.790	-0.910	-6.600%	149.78万	19.58亿	3.000%
2026-08-21	13.580	13.790	13.950	13.400	0.040	0.290%	110.00万	15.14亿	2.200%
2026-08-20	13.700	13.750	13.860	13.460	0.240	1.780%	120.87万	16.56亿	2.420%
2026-08-19	14.150	13.510	14.280	13.400	-1.320	-8.900%	208.74万	28.98亿	4.180%
2026-08-18	14.100	14.830	14.930	14.030	0.680	4.810%	267.84万	39.15亿	5.370%
2026-08-17	13.660	14.150	14.180	13.600	0.570	4.200%	186.79万	26.10亿	3.740%
2026-08-14	13.520	13.580	13.630	13.250	0.070	0.520%	125.75万	16.92亿	2.520%
2026-08-13	13.800	13.510	14.070	13.510	-0.160	-1.170%	176.95万	24.44亿	3.550%
2026-08-12	13.410	13.670	13.770	13.380	0.210	1.560%	128.62万	17.50亿	2.580%
2026-08-11	13.510	13.460	13.790	13.420	-0.360	-2.600%	152.93万	20.76亿	3.070%
2026-08-10	14.400	13.820	14.510	13.660	-0.580	-4.030%	233.07万	32.40亿	4.670%
2026-08-07	13.820	14.400	14.900	13.690	0.690	5.030%	292.50万	41.94亿	5.860%
2026-08-06	13.140	13.710	13.980	13.110	0.360	2.700%	252.71万	34.57亿	5.070%
2026-08-05	12.660	13.350	13.500	12.590	0.650	5.120%	241.90万	31.91亿	4.850%
2026-08-04	12.350	12.700	12.770	12.350	0.480	3.930%	172.30万	21.71亿	3.450%
2026-08-03	12.000	12.220	12.280	11.830	-0.020	-0.160%	123.73万	14.95亿	2.480%
2026-07-31	12.320	12.240	12.550	12.160	0.430	3.640%	187.01万	23.09亿	3.750%
2026-07-30	12.070	11.810	12.220	11.710	-0.440	-3.590%	132.47万	15.83亿	2.660%
2026-07-29	12.010	12.250	12.310	11.520	0.130	1.070%	159.55万	19.06亿	3.200%
2026-07-28	12.080	12.120	12.560	12.020	-0.210	-1.700%	142.68万	17.48亿	2.860%
2026-07-27	11.720	12.330	12.330	11.640	0.560	4.760%	148.75万	18.03亿	2.980%
2026-07-24	11.890	11.770	12.190	11.770	-0.360	-2.970%	112.16万	13.39亿	2.250%
2026-07-23	12.300	12.130	12.410	11.940	-0.160	-1.300%	138.50万	16.84亿	2.780%
2026-07-22	12.190	12.290	12.760	12.130	-0.190	-1.520%	202.62万	25.24亿	4.060%
2026-07-21	11.780	12.480	12.500	10.840	0.880	7.590%	262.74万	30.88亿	5.270%
2026-07-20	12.700	11.600	12.800	11.350	-0.850	-6.830%	207.92万	25.00亿	4.170%
2026-07-17	13.420	12.450	13.450	12.330	-1.140	-8.390%	210.81万	27.16亿	4.230%
2026-07-16	14.030	13.590	14.400	13.420	-0.660	-4.630%	189.55万	26.35亿	3.800%
2026-07-15	15.000	14.250	15.100	14.200	-0.720	-4.810%	203.58万	29.61亿	4.080%
2026-07-14	14.830	14.970	15.340	14.160	-0.760	-4.830%	352.53万	51.97亿	7.070%
2026-07-13	16.510	15.730	17.100	15.560	-1.210	-7.140%	236.79万	38.45亿	4.750%
2026-07-10	18.100	16.940	18.690	16.930	-0.860	-4.830%	332.21万	59.31亿	6.660%
2026-07-09	16.900	17.800	17.820	16.550	1.150	6.910%	289.82万	49.80亿	5.810%
2026-07-08	17.800	16.650	17.950	16.410	-1.130	-6.360%	273.94万	46.42亿	5.490%
2026-07-07	17.330	17.780	18.300	16.990	0.430	2.480%	326.02万	57.48亿	6.530%
2026-07-06	18.490	17.350	18.900	17.000	-0.880	-4.830%	285.39万	50.76亿	5.720%
2026-07-03	19.050	18.230	19.380	18.210	-0.810	-4.250%	271.36万	50.77亿	5.440%
2026-07-02	19.120	19.040	20.200	18.520	-0.800	-4.030%	319.02万	61.89亿	6.390%
2026-07-01	21.140	19.840	21.600	19.580	-1.380	-6.500%	466.93万	95.71亿	9.360%
2026-06-30	20.680	21.220	21.740	20.380	0.160	0.760%	385.00万	81.54亿	7.720%
2026-06-29	22.400	21.060	22.890	20.070	-0.670	-3.080%	527.68万	112.59亿	10.580%
2026-06-26	21.550	21.730	23.180	21.410	0.060	0.280%	543.22万	120.74亿	10.890%
2026-06-25	22.350	21.670	22.880	21.090	-0.140	-0.640%	686.95万	150.53亿	13.770%
2026-06-24	19.300	21.810	21.810	19.300	1.980	9.980%	230.39万	48.47亿	4.620%
2026-06-23	19.500	19.830	20.520	19.030	0.540	2.800%	555.97万	110.06亿	11.140%
2026-06-22	18.910	19.290	19.290	18.680	1.750	9.980%	372.88万	71.59亿	7.470%
2026-06-18	17.710	17.540	18.000	17.260	0.380	2.210%	301.80万	53.15亿	6.050%
2026-06-17	16.960	17.160	17.430	16.790	0.320	1.900%	353.11万	60.27亿	7.080%
2026-06-16	15.700	16.840	16.840	15.560	1.530	9.990%	466.89万	77.41亿	9.360%
2026-06-15	13.970	15.310	15.310	13.970	1.390	9.990%	318.94万	47.95亿	6.390%
2026-06-12	14.480	13.920	15.180	13.890	-1.340	-8.780%	431.99万	62.59亿	8.660%
2026-06-11	15.020	15.260	15.590	14.780	-0.310	-1.990%	215.44万	32.74亿	4.320%
2026-06-10	16.780	15.570	16.840	15.570	-1.730	-10.000%	383.96万	61.24亿	7.700%
2026-06-09	16.880	17.300	17.310	16.050	0.850	5.170%	351.11万	59.24亿	7.040%
2026-06-08	16.110	16.450	17.500	16.110	-0.460	-2.720%	323.51万	54.21亿	6.480%
2026-06-05	17.060	16.910	17.600	16.680	-0.150	-0.880%	461.20万	78.93亿	9.240%
2026-06-04	15.470	17.060	17.060	15.410	1.550	9.990%	274.62万	45.68亿	5.500%
2026-06-03	15.430	15.510	16.580	15.250	0.350	2.310%	324.58万	51.86亿	6.510%
2026-06-02	15.200	15.160	15.470	14.590	0.000	0.000%	200.29万	30.19亿	4.010%
2026-06-01	15.640	15.160	15.960	15.090	-0.480	-3.070%	211.88万	32.83亿	4.250%
2026-05-29	17.000	15.640	17.170	15.500	-1.210	-7.180%	358.55万	57.79亿	7.190%
2026-05-28	16.300	16.850	17.050	16.110	0.240	1.440%	280.90万	46.85亿	5.630%
2026-05-27	15.950	16.610	17.420	15.890	0.760	4.790%	434.59万	73.38亿	8.710%
2026-05-26	16.050	15.850	16.160	15.600	-0.280	-1.740%	209.07万	33.10亿	4.190%
2026-05-25	16.250	16.130	16.530	15.750	-0.070	-0.430%	220.70万	35.62亿	4.420%
2026-05-22	15.990	16.200	16.350	15.750	0.500	3.180%	203.59万	32.72亿	4.080%
2026-05-21	17.300	15.700	17.470	15.650	-1.050	-6.270%	324.30万	53.12亿	6.500%
2026-05-20	16.600	16.750	17.080	16.390	-0.100	-0.590%	259.25万	43.40亿	5.200%
2026-05-19	16.100	16.850	16.980	15.640	0.670	4.140%	314.40万	51.81亿	6.300%
2026-05-18	15.690	16.180	16.750	15.690	0.020	0.120%	283.26万	46.02亿	5.680%
2026-05-15	17.690	16.160	17.880	15.900	-1.290	-7.390%	465.90万	77.25亿	9.340%
2026-05-14	16.960	17.450	18.040	16.950	0.610	3.620%	423.29万	73.99亿	8.480%
2026-05-13	16.390	16.840	17.150	16.180	0.120	0.720%	341.59万	57.11亿	6.850%
2026-05-12	16.110	16.720	17.000	15.950	0.680	4.240%	403.19万	66.90亿	8.080%
2026-05-11	15.620	16.040	16.330	15.600	0.760	4.970%	369.74万	59.11亿	7.410%
2026-05-08	14.950	15.280	15.450	14.770	0.140	0.920%	245.56万	37.26亿	4.920%
2026-05-07	14.680	15.140	15.250	14.610	0.460	3.130%	302.01万	45.22亿	6.050%
2026-05-06	14.060	14.680	15.040	14.060	1.010	7.390%	329.18万	48.40亿	6.600%
2026-04-30	13.970	13.670	14.050	13.580	-0.270	-1.940%	163.05万	22.33亿	3.270%
2026-04-29	13.800	13.940	14.270	13.790	-0.050	-0.360%	176.26万	24.82亿	3.530%
2026-04-28	14.520	13.990	14.680	13.920	-0.740	-5.020%	237.38万	33.68亿	4.760%
2026-04-27	14.980	14.730	15.460	14.540	-0.380	-2.510%	299.42万	44.36亿	6.000%
2026-04-24	15.350	15.110	15.940	15.000	-0.400	-2.580%	355.35万	54.64亿	7.120%
2026-04-23	15.900	15.510	16.060	15.190	0.570	3.820%	542.26万	84.77亿	10.870%
2026-04-22	13.590	14.940	14.940	13.590	1.360	10.010%	213.86万	31.20亿	4.290%
2026-04-21	13.640	13.580	14.110	13.360	-0.070	-0.510%	272.35万	37.18亿	5.460%
2026-04-20	13.500	13.650	13.920	13.340	0.310	2.320%	437.15万	59.59亿	8.760%
2026-04-17	12.130	13.340	13.340	12.090	1.210	9.980%	428.93万	55.53亿	8.600%
2026-04-16	12.090	12.130	12.140	11.900	-0.010	-0.080%	146.49万	17.64亿	2.940%
2026-04-15	12.360	12.140	12.470	12.080	0.000	0.000%	197.03万	0.00亿	0.000%
2026-04-14	12.300	12.220	12.590	12.100	-0.230	-1.847%	256.36万	0.00亿	0.000%
2026-04-13	11.900	12.450	12.590	11.850	0.000	0.000%	300.51万	0.00亿	0.000%
2026-04-10	11.850	11.940	12.250	11.710	0.000	0.000%	285.86万	0.00亿	0.000%
2026-04-09	11.700	11.840	12.070	11.350	0.000	0.000%	324.26万	0.00亿	0.000%
2026-04-08	12.300	12.410	12.420	12.050	0.000	0.000%	221.24万	0.00亿	0.000%
2026-04-07	11.730	12.020	12.340	11.720	0.000	0.000%	204.77万	0.00亿	0.000%
2026-04-03	11.500	11.650	12.080	11.430	0.000	0.000%	228.42万	0.00亿	0.000%
2026-04-02	11.810	11.400	11.970	11.330	0.000	0.000%	146.29万	0.00亿	0.000%
2026-04-01	11.890	11.850	12.020	11.710	0.000	0.000%	149.58万	0.00亿	0.000%