三安光电

600703
🏛️ 中国 →
15.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.64 13.96 13.60 13.85 32.5M
2023-12-28 13.22 13.72 13.16 13.65 36.1M
2023-12-27 13.24 13.28 13.08 13.27 19.1M
2023-12-26 13.38 13.40 13.12 13.24 16.9M
2023-12-25 13.27 13.43 13.22 13.38 17.0M
2023-12-22 13.27 13.37 13.13 13.34 23.2M
2023-12-21 13.27 13.35 13.04 13.33 22.2M
2023-12-20 13.43 13.45 13.22 13.30 15.8M
2023-12-19 13.26 13.53 13.26 13.43 15.0M
2023-12-18 13.39 13.47 13.15 13.33 26.9M
2023-12-15 13.66 13.70 13.42 13.48 23.2M
2023-12-14 13.66 13.85 13.57 13.57 14.4M
2023-12-13 13.89 13.91 13.61 13.63 17.7M
2023-12-12 13.79 13.94 13.77 13.88 18.3M
2023-12-11 13.80 13.88 13.58 13.88 31.4M
2023-12-08 13.31 13.88 13.31 13.73 64.4M
2023-12-07 13.47 13.48 13.21 13.39 29.4M
2023-12-06 13.32 13.64 13.32 13.47 27.8M
2023-12-05 13.68 13.68 13.38 13.39 32.7M
2023-12-04 13.84 13.92 13.75 13.76 27.4M
2023-12-01 13.82 13.87 13.62 13.84 30.5M
2023-11-30 13.93 13.99 13.73 13.88 28.0M
2023-11-29 14.22 14.41 13.93 13.93 38.9M
2023-11-28 14.06 14.23 14.02 14.22 23.3M
2023-11-27 14.10 14.12 13.55 14.05 35.9M
2023-11-24 14.31 14.31 14.02 14.10 30.7M
2023-11-23 14.24 14.33 14.15 14.31 25.7M
2023-11-22 14.50 14.51 14.23 14.25 30.4M
2023-11-21 14.68 14.72 14.48 14.50 29.0M
2023-11-20 14.67 14.83 14.50 14.61 29.7M
2023-11-17 14.42 14.64 14.42 14.63 20.8M
2023-11-16 14.63 14.70 14.50 14.52 33.6M
2023-11-15 15.11 15.14 14.30 14.71 68.7M
2023-11-14 14.95 15.16 14.80 14.99 29.9M
2023-11-13 15.04 15.08 14.88 14.95 20.0M
2023-11-10 14.99 15.15 14.90 14.95 20.1M
2023-11-09 15.16 15.28 14.94 14.99 27.5M
2023-11-08 15.28 15.34 15.03 15.15 31.7M
2023-11-07 15.38 15.38 15.21 15.32 25.5M
2023-11-06 15.09 15.43 15.09 15.38 44.0M
2023-11-03 14.75 15.10 14.72 15.03 35.4M
2023-11-02 14.94 15.10 14.75 14.75 20.5M
2023-11-01 14.87 15.12 14.83 14.97 21.7M
2023-10-31 15.00 15.17 14.76 14.88 29.4M
2023-10-30 14.26 15.16 14.22 15.06 68.6M
2023-10-27 14.40 14.59 14.37 14.43 39.1M
2023-10-26 14.67 14.68 14.28 14.43 35.4M
2023-10-25 14.50 14.92 14.48 14.75 29.6M
2023-10-24 14.28 14.63 14.07 14.47 31.1M
2023-10-23 14.29 14.35 14.00 14.09 26.6M
2023-10-20 15.28 15.37 14.12 14.35 60.9M
2023-10-19 15.30 15.65 15.26 15.31 19.3M
2023-10-18 15.76 15.88 15.38 15.40 24.5M
2023-10-17 15.78 15.90 15.68 15.82 14.4M
2023-10-16 16.23 16.26 15.73 15.79 28.0M
2023-10-13 16.00 16.35 15.93 16.21 38.4M
2023-10-12 16.09 16.19 15.99 16.08 32.0M
2023-10-11 15.52 16.38 15.48 16.01 64.2M
2023-10-10 15.45 15.65 15.42 15.49 19.8M
2023-10-09 15.35 15.47 15.30 15.37 19.3M
2023-09-28 15.23 15.45 15.10 15.42 24.6M
2023-09-27 15.30 15.54 15.22 15.22 21.2M
2023-09-26 15.36 15.36 15.21 15.23 13.7M
2023-09-25 15.60 15.60 15.31 15.36 17.1M
2023-09-22 15.29 15.60 15.26 15.55 22.1M
2023-09-21 15.45 15.52 15.11 15.34 21.6M
2023-09-20 15.68 15.82 15.51 15.51 14.9M
2023-09-19 15.66 15.80 15.55 15.68 15.3M
2023-09-18 15.67 15.85 15.45 15.73 21.0M
2023-09-15 15.60 15.92 15.41 15.92 32.0M
2023-09-14 15.62 15.77 15.50 15.60 19.8M
2023-09-13 15.81 15.83 15.41 15.62 20.4M
2023-09-12 15.81 15.91 15.72 15.75 15.8M
2023-09-11 15.70 15.90 15.63 15.85 21.8M
2023-09-08 15.58 15.75 15.57 15.67 14.5M
2023-09-07 15.90 15.92 15.58 15.62 28.4M
2023-09-06 15.76 16.03 15.75 15.99 31.5M
2023-09-05 15.89 16.06 15.77 15.80 26.7M
2023-09-04 15.72 15.89 15.60 15.89 25.5M
2023-09-01 15.78 15.80 15.54 15.65 18.8M
2023-08-31 15.54 15.78 15.50 15.71 24.0M
2023-08-30 15.59 16.04 15.53 15.63 52.0M
2023-08-29 15.10 15.58 15.03 15.50 36.0M
2023-08-28 15.98 15.98 14.80 15.25 58.5M
2023-08-25 16.56 16.70 14.97 15.01 92.0M
2023-08-24 16.63 16.77 16.61 16.63 20.1M
2023-08-23 16.77 16.82 16.60 16.62 17.7M
2023-08-22 16.68 16.87 16.56 16.85 27.2M
2023-08-21 16.54 16.61 16.47 16.58 25.3M
2023-08-18 16.65 16.74 16.51 16.56 23.3M
2023-08-17 16.76 16.80 16.61 16.61 27.7M
2023-08-16 16.88 16.91 16.71 16.81 20.1M
2023-08-15 16.87 17.02 16.75 16.94 28.8M
2023-08-14 16.50 16.87 16.35 16.87 33.1M
2023-08-11 16.72 16.85 16.60 16.64 24.9M
2023-08-10 16.51 16.72 16.50 16.71 17.0M
2023-08-09 16.66 16.68 16.50 16.52 23.1M
2023-08-08 16.73 16.76 16.61 16.66 20.2M
2023-08-07 16.88 16.90 16.70 16.73 29.3M
2023-08-04 17.00 17.10 16.88 17.00 32.8M
2023-08-03 16.90 17.08 16.86 16.98 27.6M
2023-08-02 16.91 16.95 16.81 16.85 18.7M
2023-08-01 16.98 17.03 16.83 16.89 20.7M
2023-07-31 16.57 16.99 16.57 16.97 37.0M
2023-07-28 16.45 16.75 16.33 16.74 30.7M
2023-07-27 16.68 16.72 16.41 16.48 27.5M
2023-07-26 16.75 16.80 16.61 16.68 19.9M
2023-07-25 16.58 16.75 16.47 16.75 33.7M
2023-07-24 16.50 16.58 16.33 16.41 22.8M
2023-07-21 16.68 16.78 16.40 16.51 34.8M
2023-07-20 16.90 16.96 16.65 16.70 32.3M
2023-07-19 17.01 17.11 16.82 16.89 30.8M
2023-07-18 17.13 17.31 17.06 17.10 35.3M
2023-07-17 17.15 17.15 16.90 17.09 17.9M
2023-07-14 17.13 17.26 17.10 17.12 28.3M
2023-07-13 16.88 17.20 16.88 17.11 33.5M
2023-07-12 16.75 16.99 16.62 16.87 45.2M
2023-07-11 17.10 17.24 17.07 17.16 30.8M
2023-07-10 17.11 17.21 17.02 17.10 28.6M
2023-07-07 17.36 17.37 17.00 17.10 47.7M
2023-07-06 17.66 17.86 17.44 17.57 48.8M
2023-07-05 17.71 17.88 17.40 17.45 52.9M
2023-07-04 18.00 18.29 17.73 17.82 102.6M
2023-07-03 17.26 17.45 17.25 17.38 34.5M
2023-06-30 17.10 17.30 17.05 17.24 34.2M
2023-06-29 16.90 17.25 16.90 17.09 31.1M
2023-06-28 17.14 17.14 16.75 16.90 35.5M
2023-06-27 17.10 17.27 17.01 17.08 32.8M
2023-06-26 16.87 17.28 16.75 17.07 44.7M
2023-06-21 17.34 17.35 16.92 16.92 51.5M
2023-06-20 17.53 17.60 17.28 17.34 55.0M
2023-06-19 17.58 17.80 17.46 17.54 68.8M
2023-06-16 17.30 17.62 17.15 17.56 63.6M
2023-06-15 17.21 17.29 16.94 17.27 76.4M
2023-06-14 16.95 17.32 16.81 17.13 91.6M
2023-06-13 17.30 17.33 16.29 16.94 191.4M
2023-06-12 17.99 18.03 17.62 17.78 71.6M
2023-06-09 19.05 19.11 17.90 18.22 102.0M
2023-06-08 19.80 19.89 19.01 19.03 139.4M
2023-06-07 18.98 20.31 18.81 20.27 128.1M
2023-06-06 19.50 19.70 18.90 19.11 52.0M
2023-06-05 19.25 19.82 19.21 19.58 46.4M
2023-06-02 19.18 19.39 19.08 19.26 40.8M
2023-06-01 19.45 19.45 18.81 19.18 65.6M
2023-05-31 18.20 19.75 18.17 19.75 125.3M
2023-05-30 18.06 18.21 17.67 18.17 34.6M
2023-05-29 18.60 18.68 18.00 18.05 42.7M
2023-05-26 18.40 18.70 18.28 18.68 30.6M
2023-05-25 18.31 18.48 18.12 18.39 23.3M
2023-05-24 17.91 18.50 17.87 18.31 30.1M
2023-05-23 18.50 18.50 18.05 18.05 28.3M
2023-05-22 18.64 18.73 18.44 18.55 20.8M
2023-05-19 18.38 18.75 18.33 18.64 34.6M
2023-05-18 18.61 18.75 18.35 18.36 27.7M
2023-05-17 18.26 18.54 18.21 18.48 31.1M
2023-05-16 18.10 18.40 18.07 18.34 30.8M
2023-05-15 17.85 18.26 17.83 18.16 26.8M
2023-05-12 18.38 18.38 17.91 17.97 28.0M
2023-05-11 17.84 18.36 17.77 18.26 45.8M
2023-05-10 17.51 17.91 17.41 17.82 33.1M
2023-05-09 17.58 17.80 17.22 17.58 46.7M
2023-05-08 17.61 17.73 17.50 17.58 39.1M
2023-05-05 17.72 17.84 17.48 17.58 28.5M
2023-05-04 17.79 17.97 17.62 17.71 34.6M
2023-04-28 17.44 18.18 17.40 17.78 78.7M
2023-04-27 18.00 18.18 17.62 17.70 45.1M
2023-04-26 18.00 18.24 17.71 18.05 47.9M
2023-04-25 19.84 19.89 17.87 18.18 144.5M
2023-04-24 19.46 20.37 19.46 19.86 75.2M
2023-04-21 20.20 20.50 19.51 19.65 81.8M
2023-04-20 20.00 20.42 19.98 20.24 62.3M
2023-04-19 20.43 20.66 20.04 20.10 68.3M
2023-04-18 20.93 21.10 20.26 20.43 78.9M
2023-04-17 21.20 21.34 20.90 21.05 49.3M
2023-04-14 20.92 21.44 20.49 21.34 77.2M
2023-04-13 21.50 21.55 20.73 20.76 76.3M
2023-04-12 21.12 22.10 20.91 21.70 93.8M
2023-04-11 21.01 21.30 20.85 21.25 64.2M
2023-04-10 21.76 21.95 20.93 21.08 105.3M
2023-04-07 22.65 22.69 21.60 21.92 156.3M
2023-04-06 22.00 23.61 21.80 22.72 190.0M
2023-04-04 22.08 23.45 21.92 22.64 212.3M
2023-04-03 21.06 21.94 20.82 21.86 147.0M
2023-03-31 20.96 21.66 20.96 21.12 145.8M
2023-03-30 20.12 20.95 19.88 20.64 111.1M
2023-03-29 19.25 20.24 19.18 20.10 89.1M
2023-03-28 19.91 19.98 19.25 19.28 52.8M
2023-03-27 19.90 20.12 19.73 19.99 48.2M
2023-03-24 20.20 20.34 19.73 19.90 65.6M
2023-03-23 19.53 20.20 19.47 20.19 81.3M
2023-03-22 19.82 19.91 19.55 19.66 39.0M
2023-03-21 19.70 19.83 19.56 19.80 49.8M
2023-03-20 19.45 19.90 19.24 19.74 69.4M
2023-03-17 19.60 19.73 19.36 19.50 54.8M
2023-03-16 19.18 19.83 19.03 19.52 66.0M
2023-03-15 19.70 19.80 19.23 19.33 57.9M
2023-03-14 18.85 19.59 18.60 19.55 82.0M
2023-03-13 19.11 19.17 18.58 18.96 40.5M
2023-03-10 18.83 19.33 18.83 19.12 44.3M
2023-03-09 18.81 19.33 18.81 19.05 37.9M
2023-03-08 18.64 18.91 18.50 18.91 28.6M
2023-03-07 18.99 19.13 18.62 18.64 32.1M
2023-03-06 19.29 19.33 18.86 19.03 31.7M
2023-03-03 18.92 19.25 18.88 19.24 49.7M
2023-03-02 19.09 19.13 18.72 18.78 57.4M
2023-03-01 19.23 19.45 19.14 19.26 36.7M
2023-02-28 19.09 19.34 19.03 19.23 18.1M
2023-02-27 19.20 19.36 19.03 19.12 25.2M
2023-02-24 19.52 19.66 19.01 19.32 30.8M
2023-02-23 19.40 19.62 19.35 19.44 20.2M
2023-02-22 19.60 19.68 19.36 19.46 22.3M
2023-02-21 19.64 19.88 19.50 19.69 27.2M
2023-02-20 19.25 19.79 19.08 19.73 43.5M
2023-02-17 19.80 19.97 19.17 19.25 69.9M
2023-02-16 20.50 20.66 19.61 19.87 71.4M
2023-02-15 20.58 20.65 20.24 20.57 44.4M
2023-02-14 20.41 20.91 20.31 20.54 58.1M
2023-02-13 20.49 20.89 20.25 20.41 79.0M
2023-02-10 19.80 20.95 19.70 20.46 108.8M
2023-02-09 19.35 19.88 19.22 19.80 56.2M
2023-02-08 19.60 19.77 19.32 19.45 30.0M
2023-02-07 19.49 19.65 19.41 19.55 26.6M
2023-02-06 19.85 19.85 19.36 19.49 53.4M
2023-02-03 19.74 20.17 19.60 19.98 66.8M
2023-02-02 19.70 19.95 19.40 19.73 63.5M
2023-02-01 18.90 19.56 18.84 19.55 71.6M
2023-01-31 18.99 19.12 18.80 18.84 37.5M
2023-01-30 19.36 19.49 19.01 19.05 49.8M
2023-01-20 19.05 19.11 18.87 19.03 39.3M
2023-01-19 18.40 19.07 18.25 18.99 75.3M
2023-01-18 18.50 18.53 18.30 18.35 27.1M
2023-01-17 18.20 18.62 18.20 18.41 45.8M
2023-01-16 17.71 18.35 17.70 18.20 46.1M
2023-01-13 17.90 17.99 17.72 17.89 17.2M
2023-01-12 17.76 17.98 17.61 17.79 21.9M
2023-01-11 18.16 18.34 17.75 17.76 36.9M
2023-01-10 17.85 18.30 17.71 18.16 46.9M
2023-01-09 17.80 18.07 17.74 17.87 31.2M
2023-01-06 17.55 18.13 17.51 17.84 50.2M
2023-01-05 17.47 17.65 17.31 17.60 29.7M
2023-01-04 17.41 17.66 17.29 17.44 28.8M
2023-01-03 17.16 17.41 17.10 17.40 27.2M