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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.40 | 27.54 | 27.16 | 27.22 | -0.44% | 0.53 | 1.23% |
| 2025-10-21 | 27.27 | 27.34 | 27.01 | 27.34 | +0.18% | 0.64 | 1.47% |
| 2025-10-20 | 27.37 | 27.55 | 27.17 | 27.29 | -0.29% | 0.55 | 1.27% |
| 2025-10-17 | 27.52 | 27.94 | 27.15 | 27.37 | -1.44% | 0.91 | 2.09% |
| 2025-10-16 | 27.74 | 28.66 | 27.55 | 27.77 | +0.11% | 1.08 | 2.44% |
| 2025-10-15 | 27.74 | 27.98 | 27.24 | 27.74 | 0.00% | 0.95 | 2.17% |
| 2025-10-14 | 28.78 | 28.78 | 27.74 | 27.74 | -2.84% | 1.30 | 2.91% |
| 2025-10-13 | 27.49 | 28.82 | 27.13 | 28.55 | +1.75% | 1.63 | 3.63% |
| 2025-10-10 | 28.27 | 28.32 | 27.90 | 28.06 | -1.30% | 0.84 | 1.89% |
| 2025-10-09 | 28.50 | 28.50 | 28.00 | 28.43 | +0.85% | 0.93 | 2.07% |
| 2025-09-30 | 28.64 | 28.79 | 28.16 | 28.19 | -0.56% | 1.02 | 2.27% |
| 2025-09-29 | 28.94 | 29.29 | 28.20 | 28.35 | -2.07% | 1.21 | 2.68% |
| 2025-09-26 | 29.06 | 29.66 | 28.88 | 28.95 | -0.41% | 1.33 | 2.86% |
| 2025-09-25 | 29.31 | 29.35 | 28.91 | 29.07 | -0.82% | 1.08 | 2.34% |
| 2025-09-24 | 28.20 | 29.62 | 28.13 | 29.31 | +3.53% | 1.96 | 4.25% |
| 2025-09-23 | 28.86 | 28.90 | 27.70 | 28.31 | -1.91% | 1.56 | 3.51% |
| 2025-09-22 | 28.95 | 29.15 | 28.72 | 28.86 | -0.65% | 0.93 | 2.03% |
| 2025-09-19 | 29.46 | 29.66 | 28.95 | 29.05 | -0.85% | 1.26 | 2.72% |
| 2025-09-18 | 29.34 | 29.96 | 29.03 | 29.30 | -0.14% | 1.93 | 4.13% |
| 2025-09-17 | 29.15 | 29.80 | 29.12 | 29.34 | +0.69% | 1.18 | 2.53% |