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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.41 | 29.49 | 29.01 | 29.11 | -1.02% | 1.03 | 2.24% |
| 2025-07-21 | 29.43 | 29.57 | 29.22 | 29.41 | -0.14% | 0.94 | 2.01% |
| 2025-07-18 | 29.60 | 29.65 | 29.21 | 29.45 | +0.17% | 0.98 | 2.10% |
| 2025-07-17 | 29.35 | 29.46 | 29.08 | 29.40 | +0.17% | 0.92 | 1.98% |
| 2025-07-16 | 29.31 | 29.95 | 29.18 | 29.35 | +0.89% | 1.83 | 3.90% |
| 2025-07-15 | 28.90 | 29.48 | 28.51 | 29.09 | +0.59% | 1.50 | 3.27% |
| 2025-07-14 | 28.76 | 29.07 | 28.60 | 28.92 | -0.07% | 0.83 | 1.81% |
| 2025-07-11 | 28.69 | 28.96 | 28.55 | 28.94 | +0.80% | 1.05 | 2.29% |
| 2025-07-10 | 28.55 | 28.77 | 28.49 | 28.71 | +0.14% | 0.72 | 1.58% |
| 2025-07-09 | 28.73 | 29.09 | 28.51 | 28.67 | -0.21% | 1.16 | 2.54% |
| 2025-07-08 | 28.66 | 28.94 | 28.50 | 28.73 | +1.09% | 1.00 | 2.20% |
| 2025-07-07 | 28.18 | 28.45 | 28.16 | 28.42 | +0.18% | 0.55 | 1.23% |
| 2025-07-04 | 28.89 | 28.91 | 28.34 | 28.37 | -1.56% | 1.07 | 2.38% |
| 2025-07-03 | 28.70 | 28.90 | 28.57 | 28.82 | +0.42% | 0.86 | 1.89% |
| 2025-07-02 | 29.11 | 29.11 | 28.56 | 28.70 | -2.35% | 1.60 | 3.50% |
| 2025-07-01 | 29.23 | 29.98 | 29.14 | 29.39 | +0.62% | 2.23 | 4.77% |
| 2025-06-30 | 28.90 | 29.39 | 28.88 | 29.21 | +0.72% | 1.40 | 3.03% |
| 2025-06-27 | 29.06 | 29.36 | 28.98 | 29.00 | -0.41% | 1.55 | 3.36% |
| 2025-06-26 | 29.19 | 29.76 | 28.90 | 29.12 | 0.00% | 2.52 | 5.44% |
| 2025-06-25 | 28.82 | 29.26 | 28.64 | 29.12 | +1.08% | 2.33 | 5.07% |