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
2026-06-26	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%
2026-05-12	31.38	30.87	-0.79	-2.50%	30.72	31.86	108889	34027	6.87%
2026-05-11	30.20	31.66	1.83	6.13%	29.80	32.42	171461	53464	10.82%
2026-05-08	29.81	29.83	-0.29	-0.96%	29.71	30.19	76326	22789	4.82%
2026-05-07	29.94	30.12	-0.14	-0.46%	29.74	30.50	95306	28711	6.02%
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%