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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.18 | 29.32 | 28.06 | 28.65 | +1.74% | 1.16 | 2.57% |
| 2025-05-23 | 28.65 | 28.78 | 28.11 | 28.16 | -1.88% | 1.03 | 2.29% |
| 2025-05-22 | 29.25 | 29.40 | 28.65 | 28.70 | -1.85% | 1.27 | 2.77% |
| 2025-05-21 | 30.12 | 30.20 | 29.23 | 29.24 | -2.95% | 1.97 | 4.22% |
| 2025-05-20 | 30.59 | 31.24 | 29.83 | 30.13 | +2.48% | 3.88 | 8.05% |
| 2025-05-19 | 28.97 | 30.30 | 28.66 | 29.40 | +4.85% | 3.57 | 7.66% |
| 2025-05-16 | 28.10 | 28.47 | 28.02 | 28.04 | -0.57% | 0.69 | 1.54% |
| 2025-05-15 | 29.18 | 29.18 | 28.13 | 28.20 | -2.86% | 0.98 | 2.18% |
| 2025-05-14 | 28.95 | 29.38 | 28.70 | 29.03 | +0.31% | 1.05 | 2.28% |
| 2025-05-13 | 29.76 | 29.85 | 28.89 | 28.94 | -1.50% | 1.03 | 2.22% |
| 2025-05-12 | 28.98 | 29.52 | 28.98 | 29.38 | +1.63% | 0.85 | 1.83% |
| 2025-05-09 | 29.95 | 30.06 | 28.77 | 28.91 | -3.47% | 1.42 | 3.07% |
| 2025-05-08 | 29.71 | 30.09 | 29.68 | 29.95 | +0.64% | 1.00 | 2.11% |
| 2025-05-07 | 30.03 | 30.37 | 29.40 | 29.76 | -0.20% | 1.06 | 2.23% |
| 2025-05-06 | 29.11 | 29.88 | 29.11 | 29.82 | +2.69% | 0.97 | 2.06% |