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
2025-09-16	28.84	29.14	0.25	0.87%	28.75	29.15	30741	8901	1.94%
2025-09-15	29.34	28.89	-0.24	-0.82%	28.88	29.66	32650	9474	2.06%
2025-09-12	29.18	29.13	-0.05	-0.17%	29.06	30.04	54084	15935	3.41%
2025-09-11	28.75	29.18	0.33	1.14%	28.50	29.20	36434	10535	2.30%
2025-09-10	28.85	28.85	0.00	0.00%	28.68	29.15	27622	7966	1.74%
2025-09-09	29.35	28.85	-0.58	-1.97%	28.72	29.40	37883	10975	2.39%
2025-09-08	29.67	29.43	-0.24	-0.81%	29.30	29.88	34968	10314	2.21%
2025-09-05	29.10	29.67	0.63	2.17%	28.70	29.85	50475	14814	3.19%
2025-09-04	29.90	29.04	-0.56	-1.89%	28.68	30.24	58662	17263	3.70%
2025-09-03	30.57	29.60	-0.77	-2.54%	29.53	30.82	59983	18063	3.79%
2025-09-02	30.89	30.37	-0.63	-2.03%	30.05	31.29	59289	18116	3.74%
2025-09-01	30.99	31.00	0.60	1.97%	30.81	32.20	83053	25981	5.24%
2025-08-29	31.12	30.40	-0.72	-2.31%	30.38	31.12	50746	15501	3.20%
2025-08-28	30.12	31.12	0.89	2.94%	29.85	31.12	76479	23293	4.83%
2025-08-27	31.00	30.23	-0.78	-2.52%	30.18	31.19	69006	21283	4.36%
2025-08-26	30.95	31.01	-0.08	-0.26%	30.81	31.29	59183	18406	3.74%
2025-08-25	31.48	31.09	-0.10	-0.32%	30.78	31.55	69554	21602	4.39%
2025-08-22	30.59	31.19	0.57	1.86%	30.45	31.32	77131	23948	4.87%
2025-08-21	31.30	30.62	-0.54	-1.73%	30.50	31.32	64493	19905	4.07%
2025-08-20	30.60	31.16	0.66	2.16%	30.29	31.16	81752	25193	5.16%
2025-08-19	30.32	30.50	0.24	0.79%	30.15	31.16	87815	26984	5.54%
2025-08-18	29.57	30.26	0.82	2.79%	29.50	30.45	100690	30352	6.36%
2025-08-15	29.20	29.44	0.18	0.62%	29.10	29.75	45170	13271	2.85%
2025-08-14	29.67	29.26	-0.44	-1.48%	29.17	29.84	46321	13687	2.92%
2025-08-13	29.81	29.70	-0.01	-0.03%	29.57	29.85	42122	12519	2.66%
2025-08-12	29.92	29.71	0.09	0.30%	29.50	29.92	39456	11710	2.49%
2025-08-11	29.24	29.62	0.38	1.30%	29.09	29.76	45107	13304	2.85%
2025-08-08	29.35	29.24	-0.15	-0.51%	28.83	29.80	49007	14319	3.09%
2025-08-07	29.64	29.39	-0.15	-0.51%	29.29	29.68	40458	11922	2.55%
2025-08-06	29.38	29.54	0.15	0.51%	29.24	29.60	41995	12364	2.65%
2025-08-05	29.43	29.39	0.31	1.07%	29.01	29.90	46635	13688	2.94%
2025-08-04	28.63	29.08	0.17	0.59%	28.63	29.14	26363	7637	1.66%
2025-08-01	28.60	28.91	0.23	0.80%	28.51	28.97	23029	6624	1.45%
2025-07-31	29.15	28.68	-0.47	-1.61%	28.61	29.34	37951	10991	2.40%
2025-07-30	29.36	29.15	-0.21	-0.72%	28.89	29.44	28934	8441	1.83%
2025-07-29	29.30	29.36	-0.01	-0.03%	29.13	29.64	32038	9399	2.02%
2025-07-28	29.60	29.37	-0.10	-0.34%	29.27	29.70	28628	8419	1.81%
2025-07-25	29.25	29.47	0.21	0.72%	29.06	29.48	35069	10281	2.21%
2025-07-24	28.99	29.26	0.30	1.04%	28.94	29.27	33936	9891	2.14%
2025-07-23	29.00	28.96	-0.15	-0.52%	28.86	29.29	34112	9913	2.15%
2025-07-22	29.41	29.11	-0.30	-1.02%	29.01	29.49	35454	10345	2.24%
2025-07-21	29.43	29.41	-0.04	-0.14%	29.22	29.57	31883	9360	2.01%
2025-07-18	29.60	29.45	0.05	0.17%	29.21	29.65	33284	9782	2.10%
2025-07-17	29.35	29.40	0.05	0.17%	29.08	29.46	31348	9187	1.98%
2025-07-16	29.31	29.35	0.26	0.89%	29.18	29.95	61843	18263	3.90%
2025-07-15	28.90	29.09	0.17	0.59%	28.51	29.48	51809	14984	3.27%
2025-07-14	28.76	28.92	-0.02	-0.07%	28.60	29.07	28648	8252	1.81%
2025-07-11	28.69	28.94	0.23	0.80%	28.55	28.96	36308	10458	2.29%
2025-07-10	28.55	28.71	0.04	0.14%	28.49	28.77	25049	7173	1.58%
2025-07-09	28.73	28.67	-0.06	-0.21%	28.51	29.09	40296	11595	2.54%
2025-07-08	28.66	28.73	0.31	1.09%	28.50	28.94	34862	10017	2.20%
2025-07-07	28.18	28.42	0.05	0.18%	28.16	28.45	19462	5511	1.23%
2025-07-04	28.89	28.37	-0.45	-1.56%	28.34	28.91	37656	10722	2.38%
2025-07-03	28.70	28.82	0.12	0.42%	28.57	28.90	29998	8629	1.89%
2025-07-02	29.11	28.70	-0.69	-2.35%	28.56	29.11	55515	15955	3.50%
2025-07-01	29.23	29.39	0.18	0.62%	29.14	29.98	75517	22305	4.77%
2025-06-30	28.90	29.21	0.21	0.72%	28.88	29.39	47952	13999	3.03%
2025-06-27	29.06	29.00	-0.12	-0.41%	28.98	29.36	53243	15495	3.36%
2025-06-26	29.19	29.12	0.00	0.00%	28.90	29.76	86179	25243	5.44%
2025-06-25	28.82	29.12	0.31	1.08%	28.64	29.26	80401	23260	5.07%
2025-06-24	28.78	28.81	0.31	1.09%	28.40	28.91	85744	24629	5.41%
2025-06-23	28.46	28.50	-0.78	-2.66%	27.71	28.70	159262	44996	10.05%
2025-06-20	27.27	29.28	2.00	7.33%	27.27	30.01	229928	67113	14.51%
2025-06-19	27.77	27.28	-0.54	-1.94%	27.27	28.10	41677	11533	2.63%
2025-06-18	27.84	27.82	-0.13	-0.47%	27.58	27.93	24523	6804	1.55%
2025-06-17	27.90	27.95	0.09	0.32%	27.73	28.06	30372	8471	1.92%
2025-06-16	27.50	27.86	0.12	0.43%	27.40	27.98	30797	8571	1.94%
2025-06-13	28.12	27.74	-0.68	-2.39%	27.69	28.40	46043	12869	2.91%
2025-06-12	28.75	28.42	-0.32	-1.11%	28.17	28.84	50308	14283	3.18%
2025-06-11	28.88	28.74	-0.14	-0.48%	28.60	29.15	62407	18008	3.94%
2025-06-10	29.98	28.88	-1.43	-4.72%	28.67	30.50	155669	45890	9.83%
2025-06-09	30.31	30.31	2.76	10.02%	29.49	30.31	136864	41339	8.64%