三安光电(600703)股票信息
| 股票代码 | 600703 |
| 股票名称 | 三安光电 |
| 最新价/元 | 12.38 |
| 涨跌额/元 | -0.62 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 12.37 |
| 卖出/元 | 12.38 |
| 昨收/元 | 13.00 |
| 今开/元 | 12.83 |
| 最高/元 | 12.98 |
| 最低/元 | 12.21 |
| 成交量/手 | 923003.51 |
| 成交额/万 | 115967.51 |
| 股净值/元 | 176.86 |
| 市净率 | 1.68 |
| 总市值/万 | 6176405.18 |
| 流通值/万 | 6176405.18 |
| 换手率/% | 1.85 |
| 入市日期 | 1996-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
三安光电(600703)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.83 | 12.38 | -0.62 | -4.77 | 923003.51 | 115967.51 | 1.85 |
| 2024-10-10 | 13.50 | 13.00 | -0.50 | -3.70 | 1510940.05 | 198220.72 | 3.03 |
| 2024-10-09 | 13.90 | 13.50 | -0.21 | -1.53 | 3074548.40 | 425155.77 | 6.16 |
| 2024-10-08 | 13.71 | 13.71 | 1.25 | 10.03 | 2159680.95 | 293665.44 | 4.33 |
| 2024-09-30 | 11.94 | 12.46 | 1.13 | 9.97 | 1417173.82 | 173527.04 | 2.84 |
| 2024-09-27 | 10.88 | 11.33 | 0.69 | 6.49 | 626178.36 | 69382.39 | 1.26 |
| 2024-09-26 | 10.23 | 10.64 | 0.40 | 3.91 | 456811.79 | 47677.43 | 0.92 |
| 2024-09-25 | 10.20 | 10.24 | 0.12 | 1.19 | 506190.56 | 52408.21 | 1.01 |
| 2024-09-24 | 9.80 | 10.12 | 0.35 | 3.58 | 372061.75 | 37083.50 | 0.75 |
| 2024-09-23 | 9.72 | 9.77 | 0.04 | 0.41 | 149498.23 | 14584.58 | 0.30 |
| 2024-09-20 | 9.81 | 9.73 | -0.07 | -0.71 | 172218.90 | 16735.73 | 0.35 |
| 2024-09-19 | 9.55 | 9.80 | 0.26 | 2.73 | 328515.04 | 32004.64 | 0.66 |
| 2024-09-18 | 9.74 | 9.54 | -0.20 | -2.05 | 301219.75 | 28727.19 | 0.60 |
| 2024-09-13 | 9.94 | 9.74 | -0.17 | -1.72 | 207756.80 | 20362.85 | 0.42 |
| 2024-09-12 | 10.02 | 9.91 | -0.07 | -0.70 | 201924.00 | 20181.13 | 0.40 |
| 2024-09-11 | 10.03 | 9.98 | -0.07 | -0.70 | 163290.64 | 16312.60 | 0.33 |
| 2024-09-10 | 10.03 | 10.05 | 0.02 | 0.20 | 290259.64 | 28734.97 | 0.58 |
| 2024-09-09 | 10.13 | 10.03 | -0.12 | -1.18 | 199910.64 | 20129.18 | 0.40 |
| 2024-09-06 | 10.27 | 10.15 | -0.17 | -1.65 | 168606.50 | 17217.67 | 0.34 |
| 2024-09-05 | 10.19 | 10.32 | 0.12 | 1.18 | 158455.60 | 16310.83 | 0.32 |
| 2024-09-04 | 10.16 | 10.20 | -0.04 | -0.39 | 153716.85 | 15661.62 | 0.31 |
| 2024-09-03 | 10.14 | 10.24 | 0.09 | 0.89 | 183040.17 | 18718.91 | 0.37 |
| 2024-09-02 | 10.41 | 10.15 | -0.30 | -2.87 | 265022.26 | 27182.57 | 0.53 |
| 2024-08-30 | 10.39 | 10.45 | 0.12 | 1.16 | 426624.61 | 44848.17 | 0.86 |
| 2024-08-29 | 10.23 | 10.33 | 0.10 | 0.98 | 242884.11 | 25096.98 | 0.49 |
| 2024-08-28 | 10.15 | 10.23 | 0.12 | 1.19 | 388060.61 | 40234.50 | 0.78 |
| 2024-08-27 | 10.61 | 10.11 | -0.48 | -4.53 | 273230.14 | 28048.35 | 0.55 |
| 2024-08-26 | 10.56 | 10.59 | 0.02 | 0.19 | 114215.81 | 12112.57 | 0.23 |
| 2024-08-23 | 10.51 | 10.57 | 0.03 | 0.29 | 139177.25 | 14647.80 | 0.28 |
| 2024-08-22 | 10.79 | 10.54 | -0.26 | -2.41 | 234595.28 | 24982.83 | 0.47 |
| 2024-08-21 | 10.80 | 10.80 | -0.06 | -0.55 | 170573.81 | 18546.15 | 0.34 |
| 2024-08-20 | 11.15 | 10.86 | -0.30 | -2.69 | 271697.34 | 29646.39 | 0.54 |
| 2024-08-19 | 11.21 | 11.16 | -0.08 | -0.71 | 178370.80 | 19968.41 | 0.36 |
| 2024-08-16 | 11.32 | 11.24 | -0.08 | -0.71 | 182306.03 | 20591.91 | 0.37 |
| 2024-08-15 | 11.21 | 11.32 | 0.07 | 0.62 | 286799.02 | 32590.88 | 0.57 |
| 2024-08-14 | 11.40 | 11.25 | -0.11 | -0.97 | 153758.33 | 17340.86 | 0.31 |
| 2024-08-13 | 11.32 | 11.36 | 0.08 | 0.71 | 119069.42 | 13467.19 | 0.24 |
| 2024-08-12 | 11.40 | 11.28 | -0.10 | -0.88 | 178163.00 | 20172.88 | 0.36 |
| 2024-08-09 | 11.64 | 11.38 | -0.18 | -1.56 | 197756.71 | 22765.78 | 0.40 |
| 2024-08-08 | 11.51 | 11.56 | -0.03 | -0.26 | 194097.61 | 22390.56 | 0.39 |
| 2024-08-07 | 11.40 | 11.59 | 0.19 | 1.67 | 308694.70 | 35717.96 | 0.62 |
| 2024-08-06 | 11.40 | 11.40 | 0.08 | 0.71 | 249120.16 | 28286.57 | 0.50 |
| 2024-08-05 | 11.60 | 11.32 | -0.40 | -3.41 | 334961.39 | 38586.12 | 0.67 |
| 2024-08-02 | 11.80 | 11.72 | -0.24 | -2.01 | 242478.56 | 28680.90 | 0.49 |
| 2024-08-01 | 11.92 | 11.96 | 0.05 | 0.42 | 372004.95 | 44428.94 | 0.75 |
| 2024-07-31 | 11.47 | 11.91 | 0.37 | 3.21 | 467288.57 | 55061.79 | 0.94 |
| 2024-07-30 | 11.32 | 11.54 | 0.20 | 1.76 | 251222.14 | 28613.89 | 0.50 |
| 2024-07-29 | 11.43 | 11.34 | -0.09 | -0.79 | 164695.56 | 18755.90 | 0.33 |
| 2024-07-26 | 11.22 | 11.43 | 0.21 | 1.87 | 220283.36 | 25113.12 | 0.44 |
| 2024-07-25 | 11.23 | 11.22 | -0.05 | -0.44 | 234057.00 | 26253.64 | 0.47 |
| 2024-07-24 | 11.38 | 11.27 | -0.24 | -2.09 | 305651.72 | 34763.43 | 0.61 |
| 2024-07-23 | 11.99 | 11.51 | -0.52 | -4.32 | 314325.00 | 36755.49 | 0.63 |
| 2024-07-22 | 11.98 | 12.03 | 0.07 | 0.59 | 266907.30 | 32091.43 | 0.53 |
| 2024-07-19 | 11.57 | 11.96 | 0.38 | 3.28 | 452766.42 | 54045.21 | 0.91 |
| 2024-07-18 | 11.70 | 11.58 | -0.22 | -1.86 | 318907.65 | 36646.81 | 0.64 |
| 2024-07-17 | 12.09 | 11.80 | -0.29 | -2.40 | 223245.27 | 26630.58 | 0.45 |
| 2024-07-16 | 11.94 | 12.09 | 0.13 | 1.09 | 235789.11 | 28274.24 | 0.47 |
| 2024-07-15 | 12.08 | 11.96 | -0.11 | -0.91 | 171586.00 | 20622.44 | 0.34 |
| 2024-07-12 | 12.06 | 12.07 | -0.06 | -0.50 | 196298.00 | 23652.19 | 0.39 |
| 2024-07-11 | 11.98 | 12.13 | 0.32 | 2.71 | 393971.61 | 47682.90 | 0.79 |
| 2024-07-10 | 11.70 | 11.81 | 0.08 | 0.68 | 250143.07 | 29492.96 | 0.50 |
| 2024-07-09 | 11.26 | 11.73 | 0.46 | 4.08 | 339364.97 | 39187.72 | 0.68 |
| 2024-07-08 | 11.49 | 11.27 | -0.13 | -1.14 | 159317.74 | 18104.83 | 0.32 |
| 2024-07-05 | 11.41 | 11.40 | 0.00 | 0.00 | 157638.04 | 17910.74 | 0.32 |
| 2024-07-04 | 11.65 | 11.40 | -0.25 | -2.15 | 171733.67 | 19789.60 | 0.34 |
| 2024-07-03 | 11.72 | 11.65 | -0.06 | -0.51 | 219955.49 | 25639.07 | 0.44 |
| 2024-07-02 | 11.82 | 11.71 | -0.13 | -1.10 | 166837.22 | 19650.13 | 0.33 |
| 2024-07-01 | 11.75 | 11.84 | 0.12 | 1.02 | 186655.85 | 21939.13 | 0.37 |
| 2024-06-28 | 11.65 | 11.72 | 0.04 | 0.34 | 224589.00 | 26469.69 | 0.45 |
| 2024-06-27 | 11.85 | 11.68 | -0.25 | -2.10 | 202449.31 | 23878.71 | 0.41 |
| 2024-06-26 | 11.52 | 11.93 | 0.50 | 4.37 | 302116.80 | 35226.86 | 0.61 |
| 2024-06-25 | 11.86 | 11.43 | -0.33 | -2.81 | 329146.32 | 38176.94 | 0.66 |
| 2024-06-24 | 12.17 | 11.76 | -0.50 | -4.08 | 325863.81 | 39036.02 | 0.65 |
| 2024-06-21 | 12.19 | 12.26 | -0.02 | -0.16 | 316315.11 | 38356.82 | 0.63 |
| 2024-06-20 | 12.41 | 12.28 | -0.20 | -1.60 | 313899.28 | 39010.96 | 0.63 |
| 2024-06-19 | 12.61 | 12.48 | -0.19 | -1.50 | 278552.67 | 34847.58 | 0.56 |
| 2024-06-18 | 12.64 | 12.67 | 0.02 | 0.16 | 311230.00 | 39374.77 | 0.62 |
| 2024-06-17 | 12.35 | 12.65 | 0.24 | 1.93 | 361067.00 | 45335.86 | 0.72 |
| 2024-06-14 | 12.60 | 12.41 | -0.19 | -1.51 | 290280.20 | 36084.39 | 0.58 |
| 2024-06-13 | 12.53 | 12.60 | 0.07 | 0.56 | 284530.32 | 35796.85 | 0.57 |
| 2024-06-12 | 12.64 | 12.56 | -0.08 | -0.63 | 329944.75 | 41563.18 | 0.66 |
| 2024-06-11 | 12.17 | 12.64 | 0.46 | 3.78 | 398937.61 | 49654.01 | 0.80 |
| 2024-06-07 | 12.16 | 12.18 | 0.04 | 0.33 | 204692.60 | 24946.02 | 0.41 |
| 2024-06-06 | 12.33 | 12.14 | -0.18 | -1.46 | 289834.72 | 35627.66 | 0.58 |
| 2024-06-05 | 12.21 | 12.32 | 0.07 | 0.57 | 240782.93 | 29810.59 | 0.48 |
| 2024-06-04 | 12.36 | 12.25 | -0.05 | -0.41 | 247001.09 | 30048.84 | 0.50 |
| 2024-06-03 | 12.46 | 12.30 | -0.23 | -1.84 | 333182.68 | 41082.76 | 0.67 |
| 2024-05-31 | 12.64 | 12.53 | -0.06 | -0.48 | 268428.36 | 33895.23 | 0.54 |
| 2024-05-30 | 12.44 | 12.59 | 0.13 | 1.04 | 277298.69 | 34803.08 | 0.56 |
| 2024-05-29 | 12.51 | 12.46 | -0.12 | -0.95 | 215266.89 | 26899.53 | 0.43 |
| 2024-05-28 | 12.63 | 12.58 | 0.01 | 0.08 | 363723.37 | 46208.61 | 0.73 |
| 2024-05-27 | 12.40 | 12.57 | 0.20 | 1.62 | 279025.44 | 34687.89 | 0.56 |
| 2024-05-24 | 12.50 | 12.37 | -0.18 | -1.43 | 211574.00 | 26385.59 | 0.42 |
| 2024-05-23 | 12.78 | 12.55 | -0.28 | -2.18 | 230390.41 | 29146.98 | 0.46 |
| 2024-05-22 | 12.68 | 12.83 | 0.15 | 1.18 | 338941.77 | 43447.89 | 0.68 |
| 2024-05-21 | 12.63 | 12.68 | 0.01 | 0.08 | 262009.93 | 33088.18 | 0.53 |
| 2024-05-20 | 12.62 | 12.67 | 0.09 | 0.72 | 296806.00 | 37626.31 | 0.59 |
| 2024-05-17 | 12.31 | 12.58 | 0.27 | 2.19 | 269113.05 | 33574.09 | 0.54 |
| 2024-05-16 | 12.27 | 12.31 | 0.15 | 1.23 | 212148.55 | 26098.93 | 0.43 |
| 2024-05-15 | 12.39 | 12.16 | -0.22 | -1.78 | 182650.03 | 22373.79 | 0.37 |
日K线
周K线
月K线
