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
2025-08-01	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%
2025-06-06	27.41	27.55	0.05	0.18%	27.40	27.85	31036	8565	1.96%
2025-06-05	27.34	27.50	0.08	0.29%	27.16	27.54	31912	8749	2.01%
2025-06-04	27.58	27.42	-0.06	-0.22%	27.38	27.70	24903	6857	1.57%
2025-06-03	27.12	27.48	0.09	0.33%	27.10	27.85	22645	6228	1.43%
2025-05-30	27.80	27.39	-0.60	-2.14%	27.30	27.95	25024	6878	1.58%
2025-05-29	27.86	27.99	0.29	1.05%	27.55	28.13	28162	7856	1.78%
2025-05-28	28.13	27.70	-0.43	-1.53%	27.65	28.40	31088	8656	1.96%
2025-05-27	28.57	28.13	-0.52	-1.82%	28.09	28.58	27819	7854	1.76%
2025-05-26	28.18	28.65	0.49	1.74%	28.06	29.32	40655	11637	2.57%
2025-05-23	28.65	28.16	-0.54	-1.88%	28.11	28.78	36337	10314	2.29%
2025-05-22	29.25	28.70	-0.54	-1.85%	28.65	29.40	43821	12681	2.77%
2025-05-21	30.12	29.24	-0.89	-2.95%	29.23	30.20	66876	19748	4.22%
2025-05-20	30.59	30.13	0.73	2.48%	29.83	31.24	127489	38827	8.05%
2025-05-19	28.97	29.40	1.36	4.85%	28.66	30.30	121288	35722	7.66%
2025-05-16	28.10	28.04	-0.16	-0.57%	28.02	28.47	24352	6873	1.54%
2025-05-15	29.18	28.20	-0.83	-2.86%	28.13	29.18	34467	9835	2.18%
2025-05-14	28.95	29.03	0.09	0.31%	28.70	29.38	36163	10490	2.28%
2025-05-13	29.76	28.94	-0.44	-1.50%	28.89	29.85	35173	10299	2.22%
2025-05-12	28.98	29.38	0.47	1.63%	28.98	29.52	29072	8522	1.84%
2025-05-09	29.95	28.91	-1.04	-3.47%	28.77	30.06	48603	14171	3.07%
2025-05-08	29.71	29.95	0.19	0.64%	29.68	30.09	33359	9970	2.11%
2025-05-07	30.03	29.76	-0.06	-0.20%	29.40	30.37	35368	10550	2.23%
2025-05-06	29.11	29.82	0.78	2.69%	29.11	29.88	32673	9683	2.06%
2025-04-30	28.60	29.04	0.41	1.43%	28.55	29.20	29216	8484	1.84%
2025-04-29	28.01	28.63	0.01	0.03%	27.53	29.05	35109	10032	2.22%
2025-04-28	29.15	28.62	-0.52	-1.78%	28.61	29.25	25261	7275	1.59%
2025-04-25	29.30	29.14	-0.07	-0.24%	29.01	29.56	24632	7208	1.55%
2025-04-24	29.88	29.21	-0.66	-2.21%	29.09	29.88	33280	9783	2.10%