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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.38 | 28.08 | 27.38 | 27.82 | +1.05% | 0.94 | 2.13% |
| 2026-02-12 | 27.60 | 27.85 | 27.31 | 27.53 | -0.58% | 0.99 | 2.26% |
| 2026-02-11 | 28.12 | 28.24 | 27.67 | 27.69 | -1.98% | 0.86 | 1.94% |
| 2026-02-10 | 28.36 | 28.88 | 28.10 | 28.25 | -0.39% | 0.99 | 2.20% |
| 2026-02-09 | 27.88 | 29.30 | 27.68 | 28.36 | +2.75% | 1.60 | 3.54% |
| 2026-02-06 | 27.36 | 27.95 | 27.05 | 27.60 | +0.84% | 1.12 | 2.56% |
| 2026-02-05 | 26.90 | 27.75 | 26.75 | 27.37 | +1.41% | 1.38 | 3.19% |
| 2026-02-04 | 27.45 | 27.45 | 26.65 | 26.99 | -1.24% | 0.97 | 2.28% |
| 2026-02-03 | 27.39 | 27.67 | 27.18 | 27.33 | +0.11% | 1.05 | 2.43% |
| 2026-02-02 | 27.00 | 28.35 | 26.90 | 27.30 | +1.11% | 1.71 | 3.87% |
| 2026-01-30 | 27.41 | 27.79 | 27.00 | 27.00 | -2.67% | 1.20 | 2.79% |
| 2026-01-29 | 27.44 | 28.30 | 27.10 | 27.74 | +0.29% | 1.89 | 4.30% |
| 2026-01-28 | 28.10 | 28.24 | 27.43 | 27.66 | -1.43% | 1.27 | 2.88% |
| 2026-01-27 | 27.65 | 28.20 | 27.01 | 28.06 | +0.47% | 1.67 | 3.82% |
| 2026-01-26 | 28.28 | 28.80 | 27.66 | 27.93 | -2.44% | 2.03 | 4.54% |
| 2026-01-23 | 28.69 | 28.75 | 28.21 | 28.63 | -0.07% | 2.14 | 4.75% |
| 2026-01-22 | 29.67 | 29.67 | 28.57 | 28.65 | -2.65% | 2.76 | 6.03% |
| 2026-01-21 | 28.51 | 29.89 | 28.51 | 29.43 | +0.07% | 3.74 | 8.04% |
| 2026-01-20 | 28.77 | 29.88 | 28.33 | 29.41 | +4.25% | 4.65 | 10.03% |
| 2026-01-19 | 27.93 | 29.06 | 27.93 | 28.21 | -3.36% | 4.80 | 10.68% |