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
2026-08-20	24.70	24.55	0.09	0.37%	24.26	24.95	51442	12638	3.25%
2026-08-19	25.53	24.46	-1.59	-6.10%	24.31	25.97	68302	17028	4.31%
2026-08-18	26.32	26.05	-0.25	-0.95%	25.72	26.51	58347	15196	3.68%
2026-08-17	25.15	26.30	1.15	4.57%	24.91	26.36	78795	20376	4.97%
2026-08-14	25.46	25.15	0.09	0.36%	24.65	26.19	63429	15996	4.00%
2026-08-13	26.06	25.06	-0.74	-2.87%	25.05	26.18	75202	19314	4.75%
2026-08-12	25.15	25.80	0.65	2.58%	25.15	26.03	73911	18974	4.67%
2026-08-11	25.10	25.15	-0.01	-0.04%	24.62	25.41	71929	18009	4.54%
2026-08-10	24.99	25.16	0.43	1.74%	24.39	25.65	114490	28615	7.23%
2026-08-07	23.97	24.73	0.78	3.26%	23.42	24.74	104341	25263	6.59%
2026-08-06	23.00	23.95	0.62	2.66%	22.89	24.10	95746	22670	6.04%
2026-08-05	22.28	23.33	1.04	4.67%	22.00	23.58	104785	24188	6.61%
2026-08-04	21.40	22.29	1.21	5.74%	21.09	22.34	108073	23700	6.82%
2026-08-03	20.88	21.08	0.08	0.38%	20.80	21.36	109498	23040	6.91%
2026-07-31	21.46	21.00	0.48	2.34%	21.00	21.93	138715	29769	8.76%
2026-07-30	21.99	20.52	-1.68	-7.57%	20.35	22.22	157154	32996	9.92%
2026-07-29	23.17	22.20	-1.05	-4.52%	21.43	23.44	148095	32747	9.35%
2026-07-28	23.51	23.25	-0.85	-3.53%	23.06	24.97	113735	27183	7.18%
2026-07-27	22.80	24.10	0.24	1.01%	22.80	24.21	123728	29319	7.81%
2026-07-24	23.20	23.86	0.41	1.75%	22.88	24.47	139591	33434	8.81%
2026-07-23	24.10	23.45	-0.75	-3.10%	23.15	24.42	92772	21945	5.86%
2026-07-22	24.47	24.20	-0.56	-2.26%	23.72	25.18	136771	33536	8.63%
2026-07-21	23.71	24.76	1.37	5.86%	21.05	24.79	218783	50638	13.81%
2026-07-20	26.48	23.39	-2.60	-10.00%	23.39	26.53	145848	35889	9.21%
2026-07-17	28.99	25.99	-2.89	-10.01%	25.99	28.99	132979	36285	8.39%
2026-07-16	29.84	28.88	-1.62	-5.31%	28.70	30.89	120591	35762	7.61%
2026-07-15	32.20	30.50	-1.43	-4.48%	29.90	32.68	110044	33920	6.95%
2026-07-14	31.31	31.93	0.43	1.37%	30.84	33.77	172108	55209	10.86%
2026-07-13	34.60	31.50	-3.50	-10.00%	31.50	35.67	175039	58025	11.05%
2026-07-10	37.77	35.00	-2.98	-7.85%	34.97	38.39	260017	94955	16.41%
2026-07-09	35.41	37.98	3.26	9.39%	35.41	38.19	273681	102784	17.27%
2026-07-08	36.91	34.72	-2.81	-7.49%	34.60	37.50	149855	53232	9.46%
2026-07-07	37.70	37.53	-0.82	-2.14%	37.00	38.10	121159	45490	7.65%
2026-07-06	36.30	38.35	2.25	6.23%	35.82	39.17	243672	91578	15.38%
2026-07-03	36.94	36.10	-0.58	-1.58%	35.23	37.43	162800	59284	10.28%
2026-07-02	35.46	36.68	-0.12	-0.33%	34.70	40.40	244721	92211	15.45%
2026-07-01	39.00	36.80	-2.91	-7.33%	35.98	39.00	280090	104968	17.68%
2026-06-30	37.00	39.71	1.68	4.42%	37.00	39.87	298530	115910	18.84%
2026-06-29	37.01	38.03	2.03	5.64%	34.85	38.45	355973	130229	22.47%
2026-06-26	33.11	36.00	2.52	7.53%	32.90	36.83	425383	154082	26.85%
2026-06-25	32.78	33.48	0.72	2.20%	32.50	34.10	218078	72741	13.76%
2026-06-24	32.36	32.76	0.03	0.09%	32.00	33.38	143236	46913	9.04%
2026-06-23	32.66	32.73	-0.42	-1.27%	32.29	33.48	130609	42877	8.24%
2026-06-22	32.66	33.15	0.49	1.50%	31.94	33.73	198074	64918	12.50%
2026-06-18	31.14	32.66	1.82	5.90%	30.85	33.60	213875	68675	13.50%
2026-06-17	30.09	30.84	0.60	1.98%	29.80	31.13	126834	38782	8.01%
2026-06-16	29.58	30.24	0.66	2.23%	29.22	30.45	140943	42381	8.90%
2026-06-15	27.01	29.58	2.69	10.00%	26.90	29.58	129371	36597	8.17%
2026-06-12	29.40	26.89	-1.88	-6.53%	26.86	29.74	175922	49131	11.10%
2026-06-11	28.30	28.77	-0.11	-0.38%	27.92	29.66	112232	32492	7.08%
2026-06-10	28.49	28.88	-0.22	-0.76%	28.26	29.42	88779	25649	5.60%
2026-06-09	28.51	29.10	0.92	3.26%	27.60	29.30	95845	27484	6.05%
2026-06-08	28.52	28.18	-1.50	-5.05%	27.80	29.88	88532	25440	5.59%
2026-06-05	28.58	29.68	0.76	2.63%	27.62	30.91	160078	46846	10.10%
2026-06-04	29.01	28.92	-0.48	-1.63%	28.56	30.11	106838	31263	6.74%
2026-06-03	28.82	29.40	0.42	1.45%	28.82	30.98	152636	45642	9.63%
2026-06-02	30.00	28.98	-1.24	-4.10%	28.75	30.35	145281	42578	9.17%
2026-06-01	30.72	30.22	-1.00	-3.20%	30.17	31.99	176669	54602	11.15%
2026-05-29	33.39	31.22	-2.18	-6.53%	31.22	33.40	257603	82694	16.26%
2026-05-28	32.33	33.40	-0.39	-1.15%	31.55	35.30	343541	116330	21.68%
2026-05-27	39.99	33.79	-3.03	-8.23%	33.14	39.99	511467	181788	32.28%
2026-05-26	36.82	36.82	3.35	10.01%	36.40	36.82	81083	29853	5.12%
2026-05-25	30.44	33.47	3.04	9.99%	30.31	33.47	139107	45099	8.78%
2026-05-22	30.10	30.43	0.33	1.10%	30.10	31.02	106822	32589	6.74%
2026-05-21	31.91	30.10	-2.10	-6.52%	30.00	32.85	172458	54119	10.89%
2026-05-20	30.77	32.20	1.37	4.44%	30.51	33.03	219761	70399	13.87%
2026-05-19	29.68	30.83	0.87	2.90%	28.50	31.10	139466	42129	8.80%
2026-05-18	30.22	29.96	0.29	0.98%	29.60	31.23	170347	51694	10.75%
2026-05-15	30.29	29.67	-1.08	-3.51%	29.55	30.86	141432	42456	8.93%
2026-05-14	31.42	30.75	-0.49	-1.57%	30.45	31.98	84658	26255	5.34%
2026-05-13	30.41	31.24	0.37	1.20%	30.03	31.66	104813	32257	6.62%