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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.15 | 25.30 | 24.88 | 25.17 | +0.08% | 0.39 | 0.97% |
| 2025-12-16 | 25.75 | 25.77 | 25.11 | 25.15 | -2.56% | 0.49 | 1.23% |
| 2025-12-15 | 25.82 | 26.08 | 25.81 | 25.81 | -0.54% | 0.39 | 0.95% |
| 2025-12-12 | 26.03 | 26.22 | 25.80 | 25.95 | -1.44% | 0.79 | 1.91% |
| 2025-12-11 | 25.52 | 26.70 | 25.08 | 26.33 | +3.50% | 1.72 | 4.16% |
| 2025-12-10 | 25.41 | 25.64 | 25.20 | 25.44 | +0.12% | 0.46 | 1.14% |
| 2025-12-09 | 25.53 | 25.74 | 25.30 | 25.41 | -0.51% | 0.38 | 0.93% |
| 2025-12-08 | 25.65 | 25.65 | 25.40 | 25.54 | +0.12% | 0.42 | 1.03% |
| 2025-12-05 | 25.24 | 25.54 | 25.04 | 25.51 | +0.99% | 0.42 | 1.05% |
| 2025-12-04 | 25.28 | 25.50 | 25.08 | 25.26 | -0.55% | 0.48 | 1.19% |
| 2025-12-03 | 25.85 | 25.88 | 25.39 | 25.40 | -1.78% | 0.59 | 1.45% |
| 2025-12-02 | 26.40 | 26.47 | 25.83 | 25.86 | -2.34% | 0.64 | 1.54% |
| 2025-12-01 | 26.32 | 26.58 | 26.23 | 26.48 | +0.65% | 0.49 | 1.18% |
| 2025-11-28 | 26.63 | 26.63 | 26.02 | 26.31 | -0.57% | 0.61 | 1.48% |
| 2025-11-27 | 26.65 | 26.75 | 26.40 | 26.46 | -0.71% | 0.54 | 1.29% |
| 2025-11-26 | 27.16 | 27.16 | 26.53 | 26.65 | -2.45% | 0.83 | 1.96% |
| 2025-11-25 | 27.45 | 27.45 | 26.86 | 27.32 | +0.11% | 1.04 | 2.41% |
| 2025-11-24 | 27.90 | 27.95 | 26.77 | 27.29 | -1.19% | 1.17 | 2.70% |
| 2025-11-21 | 27.38 | 27.95 | 27.25 | 27.62 | +0.73% | 1.65 | 3.77% |
| 2025-11-20 | 27.12 | 27.66 | 27.12 | 27.42 | +0.81% | 1.03 | 2.37% |