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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.78 | 28.91 | 28.40 | 28.81 | +1.09% | 2.46 | 5.41% |
| 2025-06-23 | 28.46 | 28.70 | 27.71 | 28.50 | -2.66% | 4.50 | 10.05% |
| 2025-06-20 | 27.27 | 30.01 | 27.27 | 29.28 | +7.33% | 6.71 | 14.51% |
| 2025-06-19 | 27.77 | 28.10 | 27.27 | 27.28 | -1.94% | 1.15 | 2.63% |
| 2025-06-18 | 27.84 | 27.93 | 27.58 | 27.82 | -0.47% | 0.68 | 1.55% |
| 2025-06-17 | 27.90 | 28.06 | 27.73 | 27.95 | +0.32% | 0.85 | 1.92% |
| 2025-06-16 | 27.50 | 27.98 | 27.40 | 27.86 | +0.43% | 0.86 | 1.94% |
| 2025-06-13 | 28.12 | 28.40 | 27.69 | 27.74 | -2.39% | 1.29 | 2.91% |
| 2025-06-12 | 28.75 | 28.84 | 28.17 | 28.42 | -1.11% | 1.43 | 3.18% |
| 2025-06-11 | 28.88 | 29.15 | 28.60 | 28.74 | -0.48% | 1.80 | 3.94% |
| 2025-06-10 | 29.98 | 30.50 | 28.67 | 28.88 | -4.72% | 4.59 | 9.83% |
| 2025-06-09 | 30.31 | 30.31 | 29.49 | 30.31 | +10.02% | 4.13 | 8.64% |
| 2025-06-06 | 27.41 | 27.85 | 27.40 | 27.55 | +0.18% | 0.86 | 1.96% |
| 2025-06-05 | 27.34 | 27.54 | 27.16 | 27.50 | +0.29% | 0.87 | 2.01% |
| 2025-06-04 | 27.58 | 27.70 | 27.38 | 27.42 | -0.22% | 0.69 | 1.57% |
| 2025-06-03 | 27.12 | 27.85 | 27.10 | 27.48 | +0.33% | 0.62 | 1.43% |
| 2025-05-30 | 27.80 | 27.95 | 27.30 | 27.39 | -2.14% | 0.69 | 1.58% |
| 2025-05-29 | 27.86 | 28.13 | 27.55 | 27.99 | +1.05% | 0.79 | 1.78% |
| 2025-05-28 | 28.13 | 28.40 | 27.65 | 27.70 | -1.53% | 0.87 | 1.96% |
| 2025-05-27 | 28.57 | 28.58 | 28.09 | 28.13 | -1.81% | 0.79 | 1.76% |