证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

三安光电(600703)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 33.05 34.29 33.05 33.67 11703 396433 0.35 1.05%
2009-11-26 36.00 36.10 33.00 33.32 18570 644779 -2.67 -7.42%
2009-11-25 36.10 36.55 34.65 35.99 22868 805137 0.17 0.47%
2009-11-24 36.94 37.49 35.50 35.82 22209 819315 -1.12 -3.03%
2009-11-23 37.10 37.88 36.69 36.94 13728 510030 -0.10 -0.27%
2009-11-20 36.55 37.49 36.16 37.04 15543 575590 0.41 1.12%
2009-11-19 36.80 37.26 35.95 36.63 14304 519992 -0.20 -0.54%
2009-11-18 37.19 37.65 36.42 36.83 17559 651201 -0.02 -0.05%
2009-11-17 36.58 37.50 36.56 36.85 22744 843487 0.48 1.32%
2009-11-16 35.48 36.60 35.23 36.37 20071 727875 1.15 3.27%
2009-11-13 35.20 35.63 34.52 35.22 12972 453961 -0.04 -0.11%
2009-11-12 35.96 36.18 35.21 35.26 12158 432259 -0.74 -2.06%
2009-11-11 35.92 36.20 35.40 36.00 8304 298062 0.08 0.22%
2009-11-10 36.51 36.54 35.71 35.92 12419 446199 -0.37 -1.02%
2009-11-09 36.05 36.78 35.68 36.29 15078 545166 0.61 1.71%
2009-11-06 35.80 36.08 35.60 35.68 15809 564778 0.01 0.03%
2009-11-05 36.79 37.10 35.00 35.67 18105 649436 -1.02 -2.78%
2009-11-04 36.00 36.89 35.70 36.69 19532 710964 1.01 2.83%
2009-11-03 35.77 36.20 35.19 35.68 13663 487841 0.28 0.79%
2009-11-02 33.88 35.80 33.05 35.40 14941 521938 0.51 1.46%
2009-10-30 35.00 36.47 34.81 34.89 20729 740659 0.05 0.14%
2009-10-29 34.58 34.90 33.85 34.84 9604 330187 0.17 0.49%
2009-10-28 34.44 34.90 33.74 34.67 12444 426169 0.18 0.52%
2009-10-27 36.55 36.89 34.45 34.49 21692 767717 -2.02 -5.53%
2009-10-26 37.00 37.68 36.00 36.51 18018 661006 -0.60 -1.62%
2009-10-23 35.03 37.15 34.90 37.11 36261 1318876 2.08 5.94%
2009-10-22 34.96 35.35 34.42 35.03 9458 329907 -0.30 -0.85%
2009-10-21 34.95 35.67 34.33 35.33 21892 766336 -0.03 -0.09%
2009-10-20 34.68 35.78 34.10 35.36 28050 986801 1.07 3.12%
2009-10-19 33.80 35.10 33.50 34.29 21083 725668 0.30 0.88%
2009-10-16 34.73 35.42 33.67 33.99 16104 549546 -0.74 -2.13%
2009-10-15 34.68 35.15 34.13 34.73 19516 676611 0.07 0.20%
2009-10-14 34.79 35.17 34.25 34.66 25449 883398 -0.10 -0.29%
2009-10-13 32.82 35.97 32.82 34.76 42465 1475053 1.98 6.04%
2009-10-12 31.15 33.10 31.15 32.78 29110 946525 1.50 4.79%
2009-10-09 31.54 31.60 30.81 31.28 21087 659736 0.91 3.00%
2009-09-30 30.90 31.08 30.28 30.37 10313 314380 -0.23 -0.75%
2009-09-29 30.21 31.03 29.81 30.60 13926 423431 0.60 2.00%
2009-09-28 30.18 30.58 29.50 30.00 15741 473680 0.05 0.17%
2009-09-25 30.44 30.91 29.36 29.95 16666 504179 -0.64 -2.09%
N 2009-09-24 30.02 31.50 29.00 30.59 32829 986980 -0.23 -0.75%
2009-09-23 33.29 33.49 29.94 30.82 27637 879023 -2.36 -7.11%
N 2009-09-22 33.50 33.67 32.30 33.18 34099 1125422 -0.14 -0.42%
N 2009-09-21 30.50 33.50 30.47 33.32 41312 1354832 2.18 7.00%
2009-09-18 32.48 32.90 31.00 31.14 25451 812681 -1.33 -4.10%
2009-09-17 31.69 33.60 31.30 32.47 62715 2062045 0.78 2.46%
2009-09-16 28.76 31.69 28.31 31.69 56406 1716839 2.88 10.00%
2009-09-15 28.62 28.97 28.02 28.81 26306 752019 0.47 1.66%
2009-09-14 28.07 28.55 27.69 28.34 16981 478103 0.27 0.96%
2009-09-11 28.10 28.68 27.44 28.07 11546 326028 -0.22 -0.78%
N 2009-09-10 28.60 28.78 27.56 28.29 13683 386340 -0.50 -1.74%
N 2009-09-09 28.71 28.85 28.16 28.79 19377 554102 0.21 0.73%
N 2009-09-08 27.38 28.66 27.00 28.58 23734 671742 0.96 3.48%
2009-09-07 27.69 27.95 26.90 27.62 20911 573461 0.00 0.00%
2009-09-04 27.78 28.15 27.50 27.62 23352 649412 0.00 0.00%
2009-09-03 25.57 27.69 25.50 27.62 29536 799605 2.06 8.06%
N 2009-09-02 25.35 25.62 25.12 25.56 10840 275215 0.00 0.00%
2009-09-01 25.01 26.11 25.01 25.56 21259 549138 0.22 0.87%
2009-08-31 26.55 26.66 25.10 25.34 19773 509486 -1.07 -4.05%
2009-08-28 27.20 27.33 25.82 26.41 13393 354422 -0.81 -2.98%
2009-08-27 27.56 27.80 26.82 27.22 19549 534254 -0.33 -1.20%
2009-08-26 27.19 27.84 26.71 27.55 20945 572152 0.27 0.99%
2009-08-25 26.50 27.80 26.25 27.28 28334 769298 0.45 1.68%
2009-08-24 25.51 27.45 25.48 26.83 25689 676811 0.93 3.59%
2009-08-21 25.14 26.20 24.50 25.90 23533 593094 0.80 3.19%
2009-08-20 22.79 25.10 22.66 25.10 34011 816558 2.28 9.99%
2009-08-19 25.40 25.66 22.82 22.82 18664 444556 -2.54 -10.02%
N 2009-08-18 25.05 25.90 24.64 25.36 13570 340494 0.11 0.44%
2009-08-17 26.99 28.08 24.53 25.25 26194 701151 -1.94 -7.13%
2009-08-14 27.05 28.38 26.85 27.19 43031 1191940 0.49 1.83%
2009-08-13 26.30 26.90 26.00 26.70 16605 438516 0.40 1.52%
N 2009-08-12 28.99 29.15 26.20 26.30 25263 696957 -2.69 -9.28%
N 2009-08-11 30.01 30.10 28.84 28.99 24038 700404 -1.05 -3.50%
N 2009-08-10 31.06 31.49 29.70 30.04 20655 623133 -0.92 -2.97%
2009-08-07 31.23 31.96 30.55 30.96 32379 1012954 0.06 0.19%
2009-08-06 30.19 31.79 30.06 30.90 32717 1015046 0.74 2.45%
2009-08-05 30.77 31.14 30.01 30.16 20130 613710 -0.59 -1.92%
2009-08-04 30.67 31.40 30.55 30.75 21323 658030 0.12 0.39%
N 2009-08-03 31.48 31.52 30.13 30.63 20030 613170 -0.04 -0.13%
2009-07-31 30.38 30.79 30.00 30.67 18492 563439 0.30 0.99%
N 2009-07-30 29.79 30.74 29.00 30.37 19462 585462 0.66 2.22%
N 2009-07-29 31.90 31.90 29.00 29.71 24687 758975 -2.33 -7.27%
2009-07-28 31.71 32.49 30.90 32.04 28321 899079 0.33 1.04%
2009-07-27 31.24 32.15 30.98 31.71 20821 657630 0.46 1.47%
2009-07-24 32.19 32.19 30.50 31.25 22889 718782 -0.45 -1.42%
2009-07-23 32.20 32.59 31.37 31.70 26032 822551 -0.46 -1.43%
2009-07-22 32.45 33.45 32.02 32.16 31661 1030291 0.15 0.47%
N 2009-07-21 33.89 33.89 31.97 32.01 39931 1313038 -1.95 -5.74%
N 2009-07-20 32.90 34.15 32.48 33.96 49415 1640797 1.17 3.57%
2009-07-17 32.60 33.28 32.00 32.79 31453 1026566 0.16 0.49%
2009-07-16 31.70 33.58 31.49 32.63 59311 1934980 1.05 3.33%
2009-07-15 31.40 31.68 31.13 31.58 29536 926827 0.13 0.41%
2009-07-14 31.90 31.90 31.31 31.45 20366 641093 0.03 0.10%
2009-07-13 31.01 32.19 30.78 31.42 20883 658773 0.23 0.74%
2009-07-10 31.82 32.35 31.10 31.19 24332 771777 -0.31 -0.98%
2009-07-09 30.65 31.86 30.40 31.50 28225 879668 0.62 2.01%
2009-07-08 30.55 31.36 30.40 30.88 13551 416587 0.02 0.07%
2009-07-07 31.80 31.84 30.83 30.86 23661 733857 -0.85 -2.68%
2009-07-06 31.00 32.07 30.71 31.71 33537 1059122 0.64 2.06%
2009-07-03 31.00 32.23 30.65 31.07 31734 996094 -0.53 -1.68%
N 2009-07-02 30.78 31.95 30.10 31.60 41900 1309164 0.73 2.37%
N 2009-07-01 31.18 31.18 30.10 30.87 33585 1032962 -0.32 -1.03%
N 2009-06-30 30.00 31.48 30.00 31.19 63825 1974722 2.57 8.98%
N 2009-06-29 28.50 28.92 28.00 28.62 16611 469992 -0.01 -0.04%
2009-06-26 28.42 29.56 27.80 28.63 14200 408011 0.11 0.39%
2009-06-25 28.46 29.60 28.30 28.52 15226 440264 0.52 1.86%
2009-06-24 27.72 28.20 27.50 28.00 7990 223205 0.30 1.08%
2009-06-23 28.50 28.70 27.20 27.70 16232 452155 -1.14 -3.95%
2009-06-22 29.90 30.44 28.73 28.84 19778 574863 -1.47 -4.85%
2009-06-19 31.30 31.50 29.90 30.31 14794 450824 -1.08 -3.44%
2009-06-18 30.65 31.55 30.51 31.39 21141 658736 0.78 2.55%
2009-06-17 30.60 31.25 30.20 30.61 19022 586432 -0.23 -0.75%
2009-06-16 29.50 31.10 29.01 30.84 27625 835757 1.27 4.29%
2009-06-15 29.00 29.70 28.68 29.57 12799 373857 0.73 2.53%
N 2009-06-12 29.30 29.51 28.68 28.84 10447 303742 -0.57 -1.94%
2009-06-11 29.40 29.75 29.00 29.41 10245 300869 -0.09 -0.30%
2009-06-10 29.73 29.88 28.99 29.50 11199 327051 -0.21 -0.71%
2009-06-09 29.11 29.82 28.12 29.71 14714 427991 0.36 1.23%
2009-06-08 29.30 29.49 28.90 29.35 9091 266378 0.04 0.14%
2009-06-05 29.10 29.65 28.50 29.31 15796 459351 0.25 0.86%
2009-06-04 30.08 30.08 28.70 29.06 14596 426375 -1.06 -3.52%
2009-06-03 30.05 30.30 29.81 30.12 10866 326452 0.06 0.20%
2009-06-02 30.79 30.83 29.90 30.06 12782 385887 -0.54 -1.76%
2009-06-01 30.19 30.83 29.73 30.60 14431 435189 0.46 1.53%