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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.84 | 31.72 | 29.14 | 29.19 | +1.21% | 9.24 | 19.17% |
| 2026-01-15 | 26.18 | 28.84 | 25.93 | 28.84 | +9.99% | 3.77 | 8.35% |
| 2026-01-14 | 25.75 | 26.38 | 25.62 | 26.22 | +1.59% | 1.44 | 3.48% |
| 2026-01-13 | 26.37 | 26.59 | 25.80 | 25.81 | -2.09% | 1.21 | 2.93% |
| 2026-01-12 | 25.92 | 26.37 | 25.75 | 26.36 | +2.65% | 1.47 | 3.55% |
| 2026-01-09 | 25.67 | 25.87 | 25.49 | 25.68 | +0.04% | 1.14 | 2.80% |
| 2026-01-08 | 25.15 | 25.77 | 25.13 | 25.67 | +1.54% | 1.16 | 2.85% |
| 2026-01-07 | 25.70 | 25.71 | 25.20 | 25.28 | -0.39% | 1.07 | 2.65% |
| 2026-01-06 | 24.98 | 25.77 | 24.85 | 25.38 | +2.17% | 1.55 | 3.85% |
| 2026-01-05 | 24.64 | 25.69 | 24.62 | 24.84 | +0.98% | 1.87 | 4.74% |
| 2025-12-31 | 25.00 | 25.04 | 24.50 | 24.60 | -1.28% | 0.71 | 1.82% |
| 2025-12-30 | 25.03 | 25.16 | 24.89 | 24.92 | -0.52% | 0.56 | 1.42% |
| 2025-12-29 | 25.22 | 25.35 | 25.04 | 25.05 | -0.79% | 0.46 | 1.16% |
| 2025-12-26 | 25.40 | 25.58 | 25.16 | 25.25 | -1.02% | 0.55 | 1.37% |
| 2025-12-25 | 25.27 | 25.68 | 25.20 | 25.51 | +1.07% | 0.74 | 1.84% |
| 2025-12-24 | 25.07 | 25.37 | 25.01 | 25.24 | +0.68% | 0.47 | 1.18% |
| 2025-12-23 | 25.11 | 25.40 | 25.02 | 25.07 | -0.63% | 0.47 | 1.17% |
| 2025-12-22 | 25.21 | 25.45 | 25.19 | 25.23 | +0.20% | 0.43 | 1.07% |
| 2025-12-19 | 25.06 | 25.26 | 25.04 | 25.18 | +0.40% | 0.39 | 0.99% |
| 2025-12-18 | 25.00 | 25.27 | 25.00 | 25.08 | -0.36% | 0.29 | 0.73% |