三佳科技 (600520) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	29.98	30.26	0.80	2.72%	29.58	30.66	99858	30073	6.30%
2026-04-30	29.61	29.46	-0.34	-1.14%	29.27	30.18	107588	31860	6.79%
2026-04-29	28.64	29.80	1.00	3.47%	28.34	30.40	152143	44664	9.60%
2026-04-28	29.30	28.80	-0.55	-1.87%	28.75	29.89	73308	21277	4.63%
2026-04-27	28.97	29.35	0.26	0.89%	28.51	29.55	81770	23845	5.16%
2026-04-24	28.47	29.09	0.28	0.97%	28.40	29.58	91095	26381	5.75%
2026-04-23	29.27	28.81	-0.70	-2.37%	28.50	29.58	98113	28375	6.19%
2026-04-22	30.18	29.51	-0.99	-3.25%	28.61	30.88	195318	57491	12.33%
2026-04-21	27.73	30.50	2.77	9.99%	27.60	30.50	293090	86569	18.50%
2026-04-20	27.54	27.73	-0.08	-0.29%	26.66	27.84	122026	33375	7.70%
2026-04-17	25.12	27.81	2.53	10.01%	25.10	27.81	122310	33209	7.72%
2026-04-16	24.66	25.28	0.98	4.03%	24.44	25.50	67673	17003	4.27%
2026-04-15	24.66	24.30	-0.34	-1.38%	24.25	24.78	29573	7233	1.87%
2026-04-14	24.50	24.64	0.34	1.40%	24.27	25.40	49325	12208	3.11%
2026-04-13	23.91	24.30	0.33	1.38%	23.71	24.88	40075	9745	2.53%
2026-04-10	23.78	23.97	0.35	1.48%	23.78	24.34	31741	7640	2.00%
2026-04-09	23.76	23.62	-0.04	-0.17%	23.21	24.17	41762	9917	2.64%
2026-04-08	23.18	23.66	0.94	4.14%	23.07	23.67	31834	7459	2.01%
2026-04-07	22.70	22.72	0.02	0.09%	22.60	22.93	16268	3705	1.03%
2026-04-03	23.20	22.70	-0.50	-2.16%	22.68	23.30	25240	5776	1.59%
2026-04-02	23.51	23.20	-0.81	-3.37%	22.98	23.94	30188	7072	1.91%
2026-04-01	24.08	24.01	0.41	1.74%	23.82	24.19	23658	5669	1.49%
2026-03-31	24.21	23.60	-0.61	-2.52%	23.60	24.42	27571	6599	1.74%
2026-03-30	23.95	24.21	0.03	0.12%	23.78	24.35	18154	4378	1.15%
2026-03-27	23.50	24.18	0.17	0.71%	23.50	24.45	18068	4354	1.14%
2026-03-26	24.74	24.01	-0.72	-2.91%	23.99	24.90	25852	6286	1.63%
2026-03-25	24.54	24.73	0.23	0.94%	24.50	24.97	30615	7579	1.93%
2026-03-24	24.20	24.50	0.69	2.90%	23.71	24.55	31989	7716	2.02%
2026-03-23	24.99	23.81	-1.62	-6.37%	23.50	25.42	40971	10000	2.59%
2026-03-20	26.73	25.43	-1.28	-4.79%	25.43	26.90	42498	11062	2.68%
2026-03-19	27.08	26.71	-0.72	-2.62%	26.60	27.24	36553	9824	2.31%
2026-03-18	26.99	27.43	0.64	2.39%	26.77	27.47	35981	9766	2.27%
2026-03-17	27.76	26.79	-1.26	-4.49%	26.74	27.97	51102	13936	3.23%
2026-03-16	27.02	28.05	1.03	3.81%	26.70	28.05	52734	14545	3.33%
2026-03-13	27.34	27.02	-0.45	-1.64%	26.90	27.80	37293	10197	2.35%
2026-03-12	27.87	27.47	-0.57	-2.03%	27.22	27.94	43768	12050	2.76%
2026-03-11	27.50	28.04	0.37	1.34%	27.50	28.75	85445	24013	5.39%
2026-03-10	26.97	27.67	1.07	4.02%	26.77	27.99	64338	17521	4.06%
2026-03-09	26.68	26.60	-0.47	-1.74%	26.12	26.69	41561	10969	2.62%
2026-03-06	26.42	27.07	0.61	2.31%	26.31	27.08	33168	8879	2.09%
2026-03-05	26.70	26.46	0.23	0.88%	26.36	26.85	35981	9591	2.27%
2026-03-04	26.00	26.23	-0.22	-0.83%	25.95	26.79	33786	8909	2.13%
2026-03-03	27.52	26.45	-1.07	-3.89%	26.41	27.95	51978	14151	3.28%
2026-03-02	27.46	27.52	-0.82	-2.89%	27.30	28.08	48820	13475	3.08%
2026-02-27	28.40	28.34	-0.04	-0.14%	28.03	28.40	30974	8725	1.96%
2026-02-26	28.17	28.38	0.21	0.75%	28.17	28.70	41558	11813	2.62%
2026-02-25	28.45	28.17	-0.25	-0.88%	28.06	28.45	31441	8865	1.98%
2026-02-24	28.19	28.42	0.60	2.16%	27.62	28.64	44885	12681	2.83%
2026-02-13	27.38	27.82	0.29	1.05%	27.38	28.08	33770	9416	2.13%
2026-02-12	27.60	27.53	-0.16	-0.58%	27.31	27.85	35823	9884	2.26%
2026-02-11	28.12	27.69	-0.56	-1.98%	27.67	28.24	30766	8589	1.94%
2026-02-10	28.36	28.25	-0.11	-0.39%	28.10	28.88	34830	9889	2.20%
2026-02-09	27.88	28.36	0.76	2.75%	27.68	29.30	56153	15999	3.54%
2026-02-06	27.36	27.60	0.23	0.84%	27.05	27.95	40484	11152	2.56%
2026-02-05	26.90	27.37	0.38	1.41%	26.75	27.75	50493	13760	3.19%
2026-02-04	27.45	26.99	-0.34	-1.24%	26.65	27.45	36138	9735	2.28%
2026-02-03	27.39	27.33	0.03	0.11%	27.18	27.67	38519	10535	2.43%
2026-02-02	27.00	27.30	0.30	1.11%	26.90	28.35	61380	17051	3.87%
2026-01-30	27.41	27.00	-0.74	-2.67%	27.00	27.79	44271	12046	2.79%
2026-01-29	27.44	27.74	0.08	0.29%	27.10	28.30	68173	18934	4.30%
2026-01-28	28.10	27.66	-0.40	-1.43%	27.43	28.24	45594	12670	2.88%
2026-01-27	27.65	28.06	0.13	0.47%	27.01	28.20	60451	16712	3.82%