三安光电
SH600703 Forward-adjusted MAIN
11.48
+0.07
(+0.61%)
Open
11.49
High
11.65
Low
11.40
Prev close
11.41
Amplitude
2.19%
Volume
5,489.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
11.96
MA10
12.42
MA20
12.64
MA60
13.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.49 | 11.65 | 11.40 | 11.48 | 5,490万 |
| 2 | 2026-09-29 | 11.42 | 11.59 | 11.35 | 11.41 | 6,166万 |
| 3 | 2026-09-28 | 12.00 | 12.13 | 11.59 | 11.59 | 12,787万 |
| 4 | 2026-09-24 | 12.74 | 12.75 | 12.47 | 12.47 | 6,489万 |
| 5 | 2026-09-23 | 12.82 | 13.07 | 12.75 | 12.83 | 6,821万 |
| 6 | 2026-09-22 | 13.10 | 13.24 | 12.81 | 12.87 | 10,320万 |
| 7 | 2026-09-21 | 13.01 | 13.10 | 12.85 | 12.98 | 9,689万 |
| 8 | 2026-09-18 | 13.00 | 13.10 | 12.78 | 12.98 | 10,486万 |
| 9 | 2026-09-17 | 12.70 | 13.08 | 12.65 | 12.84 | 9,926万 |
| 10 | 2026-09-16 | 12.44 | 12.83 | 12.38 | 12.79 | 8,851万 |
| 11 | 2026-09-15 | 12.47 | 12.63 | 12.41 | 12.44 | 5,917万 |
| 12 | 2026-09-14 | 12.37 | 12.74 | 12.25 | 12.59 | 8,112万 |
52W
Data range
10.84
5.2%
23.18
High/low over the last 250 trading days, and where the price sits.
← Stocks