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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.84 | 29.15 | 28.75 | 29.14 | +0.87% | 0.89 | 1.94% |
| 2025-09-15 | 29.34 | 29.66 | 28.88 | 28.89 | -0.82% | 0.95 | 2.06% |
| 2025-09-12 | 29.18 | 30.04 | 29.06 | 29.13 | -0.17% | 1.59 | 3.41% |
| 2025-09-11 | 28.75 | 29.20 | 28.50 | 29.18 | +1.14% | 1.05 | 2.30% |
| 2025-09-10 | 28.85 | 29.15 | 28.68 | 28.85 | 0.00% | 0.80 | 1.74% |
| 2025-09-09 | 29.35 | 29.40 | 28.72 | 28.85 | -1.97% | 1.10 | 2.39% |
| 2025-09-08 | 29.67 | 29.88 | 29.30 | 29.43 | -0.81% | 1.03 | 2.21% |
| 2025-09-05 | 29.10 | 29.85 | 28.70 | 29.67 | +2.17% | 1.48 | 3.19% |
| 2025-09-04 | 29.90 | 30.24 | 28.68 | 29.04 | -1.89% | 1.73 | 3.70% |
| 2025-09-03 | 30.57 | 30.82 | 29.53 | 29.60 | -2.54% | 1.81 | 3.79% |
| 2025-09-02 | 30.89 | 31.29 | 30.05 | 30.37 | -2.03% | 1.81 | 3.74% |
| 2025-09-01 | 30.99 | 32.20 | 30.81 | 31.00 | +1.97% | 2.60 | 5.24% |
| 2025-08-29 | 31.12 | 31.12 | 30.38 | 30.40 | -2.31% | 1.55 | 3.20% |
| 2025-08-28 | 30.12 | 31.12 | 29.85 | 31.12 | +2.94% | 2.33 | 4.83% |
| 2025-08-27 | 31.00 | 31.19 | 30.18 | 30.23 | -2.52% | 2.13 | 4.36% |
| 2025-08-26 | 30.95 | 31.29 | 30.81 | 31.01 | -0.26% | 1.84 | 3.74% |
| 2025-08-25 | 31.48 | 31.55 | 30.78 | 31.09 | -0.32% | 2.16 | 4.39% |
| 2025-08-22 | 30.59 | 31.32 | 30.45 | 31.19 | +1.86% | 2.39 | 4.87% |
| 2025-08-21 | 31.30 | 31.32 | 30.50 | 30.62 | -1.73% | 1.99 | 4.07% |
| 2025-08-20 | 30.60 | 31.16 | 30.29 | 31.16 | +2.16% | 2.52 | 5.16% |