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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.32 | 31.16 | 30.15 | 30.50 | +0.79% | 2.70 | 5.54% |
| 2025-08-18 | 29.57 | 30.45 | 29.50 | 30.26 | +2.79% | 3.04 | 6.36% |
| 2025-08-15 | 29.20 | 29.75 | 29.10 | 29.44 | +0.62% | 1.33 | 2.85% |
| 2025-08-14 | 29.67 | 29.84 | 29.17 | 29.26 | -1.48% | 1.37 | 2.92% |
| 2025-08-13 | 29.81 | 29.85 | 29.57 | 29.70 | -0.03% | 1.25 | 2.66% |
| 2025-08-12 | 29.92 | 29.92 | 29.50 | 29.71 | +0.30% | 1.17 | 2.49% |
| 2025-08-11 | 29.24 | 29.76 | 29.09 | 29.62 | +1.30% | 1.33 | 2.85% |
| 2025-08-08 | 29.35 | 29.80 | 28.83 | 29.24 | -0.51% | 1.43 | 3.09% |
| 2025-08-07 | 29.64 | 29.68 | 29.29 | 29.39 | -0.51% | 1.19 | 2.55% |
| 2025-08-06 | 29.38 | 29.60 | 29.24 | 29.54 | +0.51% | 1.24 | 2.65% |
| 2025-08-05 | 29.43 | 29.90 | 29.01 | 29.39 | +1.07% | 1.37 | 2.94% |
| 2025-08-04 | 28.63 | 29.14 | 28.63 | 29.08 | +0.59% | 0.76 | 1.66% |
| 2025-08-01 | 28.60 | 28.97 | 28.51 | 28.91 | +0.80% | 0.66 | 1.45% |
| 2025-07-31 | 29.15 | 29.34 | 28.61 | 28.68 | -1.61% | 1.10 | 2.40% |
| 2025-07-30 | 29.36 | 29.44 | 28.89 | 29.15 | -0.72% | 0.84 | 1.83% |
| 2025-07-29 | 29.30 | 29.64 | 29.13 | 29.36 | -0.03% | 0.94 | 2.02% |
| 2025-07-28 | 29.60 | 29.70 | 29.27 | 29.37 | -0.34% | 0.84 | 1.81% |
| 2025-07-25 | 29.25 | 29.48 | 29.06 | 29.47 | +0.72% | 1.03 | 2.21% |
| 2025-07-24 | 28.99 | 29.27 | 28.94 | 29.26 | +1.04% | 0.99 | 2.14% |
| 2025-07-23 | 29.00 | 29.29 | 28.86 | 28.96 | -0.52% | 0.99 | 2.15% |