三佳科技 sh.600520
30.43
+1.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.10 | 31.02 | 30.10 | 30.43 | +1.10% | 3.26 | 6.74% |
| 2026-05-21 | 31.91 | 32.85 | 30.00 | 30.10 | -6.52% | 5.41 | 10.89% |
| 2026-05-20 | 30.77 | 33.03 | 30.51 | 32.20 | +4.44% | 7.04 | 13.87% |
| 2026-05-19 | 29.68 | 31.10 | 28.50 | 30.83 | +2.90% | 4.21 | 8.80% |
| 2026-05-18 | 30.22 | 31.23 | 29.60 | 29.96 | +0.98% | 5.17 | 10.75% |
| 2026-05-15 | 30.29 | 30.86 | 29.55 | 29.67 | -3.51% | 4.25 | 8.93% |
| 2026-05-14 | 31.42 | 31.98 | 30.45 | 30.75 | -1.57% | 2.63 | 5.34% |
| 2026-05-13 | 30.41 | 31.66 | 30.03 | 31.24 | +1.20% | 3.23 | 6.62% |
| 2026-05-12 | 31.38 | 31.86 | 30.72 | 30.87 | -2.50% | 3.40 | 6.87% |
| 2026-05-11 | 30.20 | 32.42 | 29.80 | 31.66 | +6.13% | 5.35 | 10.82% |
| 2026-05-08 | 29.81 | 30.19 | 29.71 | 29.83 | -0.96% | 2.28 | 4.82% |
| 2026-05-07 | 29.94 | 30.50 | 29.74 | 30.12 | -0.46% | 2.87 | 6.02% |
| 2026-05-06 | 29.98 | 30.66 | 29.58 | 30.26 | +2.72% | 3.01 | 6.30% |
| 2026-04-30 | 29.61 | 30.18 | 29.27 | 29.46 | -1.14% | 3.19 | 6.79% |
| 2026-04-29 | 28.64 | 30.40 | 28.34 | 29.80 | +3.47% | 4.47 | 9.60% |
| 2026-04-28 | 29.30 | 29.89 | 28.75 | 28.80 | -1.87% | 2.13 | 4.63% |
| 2026-04-27 | 28.97 | 29.55 | 28.51 | 29.35 | +0.89% | 2.38 | 5.16% |
| 2026-04-24 | 28.47 | 29.58 | 28.40 | 29.09 | +0.97% | 2.64 | 5.75% |
| 2026-04-23 | 29.27 | 29.58 | 28.50 | 28.81 | -2.37% | 2.84 | 6.19% |
| 2026-04-22 | 30.18 | 30.88 | 28.61 | 29.51 | -3.25% | 5.75 | 12.33% |