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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.99 | 25.42 | 23.50 | 23.81 | -6.37% | 1.00 | 2.59% |
| 2026-03-20 | 26.73 | 26.90 | 25.43 | 25.43 | -4.79% | 1.11 | 2.68% |
| 2026-03-19 | 27.08 | 27.24 | 26.60 | 26.71 | -2.62% | 0.98 | 2.31% |
| 2026-03-18 | 26.99 | 27.47 | 26.77 | 27.43 | +2.39% | 0.98 | 2.27% |
| 2026-03-17 | 27.76 | 27.97 | 26.74 | 26.79 | -4.49% | 1.39 | 3.23% |
| 2026-03-16 | 27.02 | 28.05 | 26.70 | 28.05 | +3.81% | 1.45 | 3.33% |
| 2026-03-13 | 27.34 | 27.80 | 26.90 | 27.02 | -1.64% | 1.02 | 2.35% |
| 2026-03-12 | 27.87 | 27.94 | 27.22 | 27.47 | -2.03% | 1.21 | 2.76% |
| 2026-03-11 | 27.50 | 28.75 | 27.50 | 28.04 | +1.34% | 2.40 | 5.39% |
| 2026-03-10 | 26.97 | 27.99 | 26.77 | 27.67 | +4.02% | 1.75 | 4.06% |
| 2026-03-09 | 26.68 | 26.69 | 26.12 | 26.60 | -1.74% | 1.10 | 2.62% |
| 2026-03-06 | 26.42 | 27.08 | 26.31 | 27.07 | +2.31% | 0.89 | 2.09% |
| 2026-03-05 | 26.70 | 26.85 | 26.36 | 26.46 | +0.88% | 0.96 | 2.27% |
| 2026-03-04 | 26.00 | 26.79 | 25.95 | 26.23 | -0.83% | 0.89 | 2.13% |
| 2026-03-03 | 27.52 | 27.95 | 26.41 | 26.45 | -3.89% | 1.42 | 3.28% |
| 2026-03-02 | 27.46 | 28.08 | 27.30 | 27.52 | -2.89% | 1.35 | 3.08% |
| 2026-02-27 | 28.40 | 28.40 | 28.03 | 28.34 | -0.14% | 0.87 | 1.96% |
| 2026-02-26 | 28.17 | 28.70 | 28.17 | 28.38 | +0.75% | 1.18 | 2.62% |
| 2026-02-25 | 28.45 | 28.45 | 28.06 | 28.17 | -0.88% | 0.89 | 1.98% |
| 2026-02-24 | 28.19 | 28.64 | 27.62 | 28.42 | +2.16% | 1.27 | 2.83% |