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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.73 | 30.50 | 27.60 | 30.50 | +9.99% | 8.66 | 18.50% |
| 2026-04-20 | 27.54 | 27.84 | 26.66 | 27.73 | -0.29% | 3.34 | 7.70% |
| 2026-04-17 | 25.12 | 27.81 | 25.10 | 27.81 | +10.01% | 3.32 | 7.72% |
| 2026-04-16 | 24.66 | 25.50 | 24.44 | 25.28 | +4.03% | 1.70 | 4.27% |
| 2026-04-15 | 24.66 | 24.78 | 24.25 | 24.30 | -1.38% | 0.72 | 1.87% |
| 2026-04-14 | 24.50 | 25.40 | 24.27 | 24.64 | +1.40% | 1.22 | 3.11% |
| 2026-04-13 | 23.91 | 24.88 | 23.71 | 24.30 | +1.38% | 0.97 | 2.53% |
| 2026-04-10 | 23.78 | 24.34 | 23.78 | 23.97 | +1.48% | 0.76 | 2.00% |
| 2026-04-09 | 23.76 | 24.17 | 23.21 | 23.62 | -0.17% | 0.99 | 2.64% |
| 2026-04-08 | 23.18 | 23.67 | 23.07 | 23.66 | +4.14% | 0.75 | 2.01% |
| 2026-04-07 | 22.70 | 22.93 | 22.60 | 22.72 | +0.09% | 0.37 | 1.03% |
| 2026-04-03 | 23.20 | 23.30 | 22.68 | 22.70 | -2.16% | 0.58 | 1.59% |
| 2026-04-02 | 23.51 | 23.94 | 22.98 | 23.20 | -3.37% | 0.71 | 1.91% |
| 2026-04-01 | 24.08 | 24.19 | 23.82 | 24.01 | +1.74% | 0.57 | 1.49% |
| 2026-03-31 | 24.21 | 24.42 | 23.60 | 23.60 | -2.52% | 0.66 | 1.74% |
| 2026-03-30 | 23.95 | 24.35 | 23.78 | 24.21 | +0.12% | 0.44 | 1.15% |
| 2026-03-27 | 23.50 | 24.45 | 23.50 | 24.18 | +0.71% | 0.44 | 1.14% |
| 2026-03-26 | 24.74 | 24.90 | 23.99 | 24.01 | -2.91% | 0.63 | 1.63% |
| 2026-03-25 | 24.54 | 24.97 | 24.50 | 24.73 | +0.94% | 0.76 | 1.93% |
| 2026-03-24 | 24.20 | 24.55 | 23.71 | 24.50 | +2.90% | 0.77 | 2.02% |