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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.12 | 27.57 | 26.90 | 27.20 | +0.29% | 0.93 | 2.16% |
| 2025-11-18 | 26.85 | 27.17 | 26.85 | 27.12 | +0.15% | 0.51 | 1.19% |
| 2025-11-17 | 26.92 | 27.28 | 26.63 | 27.08 | +0.63% | 0.57 | 1.33% |
| 2025-11-14 | 27.26 | 27.28 | 26.91 | 26.91 | -1.57% | 0.70 | 1.62% |
| 2025-11-13 | 27.00 | 27.78 | 26.87 | 27.34 | +0.89% | 1.11 | 2.58% |
| 2025-11-12 | 27.21 | 27.43 | 26.83 | 27.10 | -0.81% | 0.90 | 2.09% |
| 2025-11-11 | 26.26 | 27.73 | 26.26 | 27.32 | +3.60% | 1.98 | 4.58% |
| 2025-11-10 | 26.39 | 26.54 | 26.18 | 26.37 | -0.15% | 0.57 | 1.37% |
| 2025-11-07 | 26.13 | 26.45 | 25.89 | 26.41 | +0.72% | 1.05 | 2.54% |
| 2025-11-06 | 26.41 | 26.57 | 26.16 | 26.22 | -0.72% | 0.67 | 1.60% |
| 2025-11-05 | 26.15 | 26.55 | 26.15 | 26.41 | -0.53% | 0.51 | 1.23% |
| 2025-11-04 | 26.91 | 26.97 | 26.38 | 26.55 | -2.32% | 1.08 | 2.55% |
| 2025-11-03 | 27.21 | 27.23 | 26.85 | 27.18 | -0.33% | 0.70 | 1.63% |
| 2025-10-31 | 27.26 | 27.42 | 27.10 | 27.27 | +0.07% | 0.68 | 1.57% |
| 2025-10-30 | 27.18 | 27.77 | 26.88 | 27.25 | -0.29% | 1.15 | 2.66% |
| 2025-10-29 | 27.52 | 27.64 | 27.16 | 27.33 | -0.65% | 0.80 | 1.85% |
| 2025-10-28 | 27.68 | 27.83 | 27.50 | 27.51 | -1.04% | 0.69 | 1.57% |
| 2025-10-27 | 27.65 | 27.93 | 27.55 | 27.80 | +0.04% | 0.83 | 1.88% |
| 2025-10-24 | 27.19 | 28.12 | 27.11 | 27.79 | +2.51% | 1.45 | 3.31% |
| 2025-10-23 | 27.21 | 27.21 | 26.77 | 27.11 | -0.40% | 0.56 | 1.31% |