三安光电

sh600703 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.19

涨跌幅

-3.28%

成交量

46,770,200 股

成交额

531,012,576 元

换手率

0.94%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.50	11.19	11.52	11.19	-3.28%	46,770,200	531,012,576	0.94
2026-10-13	11.27	11.57	11.67	11.16	+0.70%	61,919,500	705,550,848	1.24
2026-10-12	11.68	11.49	11.86	11.48	-2.46%	52,831,300	615,723,904	1.06
2026-10-09	11.80	11.78	11.82	11.24	-0.84%	93,661,800	1,077,530,112	1.88
2026-10-08	12.10	11.88	12.60	11.79	+3.48%	137,170,800	1,673,246,208	2.75
2026-09-30	11.49	11.48	11.65	11.40	+0.61%	54,897,400	632,086,720	1.10
2026-09-29	11.42	11.41	11.59	11.35	-1.55%	61,656,900	707,634,624	1.24
2026-09-28	12.00	11.59	12.13	11.59	-7.06%	127,865,900	1,506,690,176	2.56
2026-09-24	12.74	12.47	12.75	12.47	-2.81%	64,891,300	816,692,352	1.30
2026-09-23	12.82	12.83	13.07	12.75	-0.31%	68,209,400	879,309,056	1.37
2026-09-22	13.10	12.87	13.24	12.81	-0.85%	103,195,500	1,342,996,352	2.07
2026-09-21	13.01	12.98	13.10	12.85	+0.00%	96,892,800	1,256,419,200	1.94
2026-09-18	13.00	12.98	13.10	12.78	+1.09%	104,861,100	1,358,052,352	2.10
2026-09-17	12.70	12.84	13.08	12.65	+0.39%	99,260,500	1,279,804,160	1.99
2026-09-16	12.44	12.79	12.83	12.38	+2.81%	88,514,600	1,121,484,160	1.77
2026-09-15	12.47	12.44	12.63	12.41	-1.19%	59,167,500	740,043,264	1.19
2026-09-14	12.37	12.59	12.74	12.25	+1.29%	81,117,800	1,021,640,128	1.63
2026-09-11	12.40	12.43	12.49	12.14	-1.51%	90,118,200	1,110,646,016	1.81
2026-09-10	12.72	12.62	12.79	12.55	-1.79%	72,024,300	911,385,664	1.44
2026-09-09	12.92	12.85	13.06	12.75	-0.08%	89,486,900	1,154,668,672	1.79
2026-09-08	13.09	12.86	13.10	12.75	-1.46%	109,487,400	1,413,449,728	2.19
2026-09-07	13.17	13.05	13.33	12.85	-1.36%	129,169,500	1,682,270,976	2.59
2026-09-04	13.80	13.23	13.89	13.20	-4.75%	269,787,400	3,661,856,256	5.41
2026-09-03	13.10	13.89	13.89	13.09	+9.98%	251,028,000	3,458,214,400	5.03
2026-09-02	12.76	12.63	12.85	12.58	-2.40%	70,386,500	892,859,584	1.41
2026-09-01	13.16	12.94	13.16	12.86	-1.15%	74,003,400	959,829,248	1.48
2026-08-31	12.88	13.09	13.10	12.75	-0.23%	85,086,100	1,100,111,104	1.71
2026-08-28	13.31	13.12	13.52	13.11	-1.43%	96,198,700	1,278,249,344	1.93
2026-08-27	13.06	13.31	13.38	12.96	+2.15%	107,142,700	1,417,836,416	2.15
2026-08-26	13.18	13.03	13.25	12.91	-1.44%	86,113,100	1,126,720,896	1.73

需要全历史数据与程序化访问？查看三安光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600703 获取全部历史日线。