三佳科技(600520)股票行情 三佳科技股票行情 600520股票行情_爱股网
三佳科技(600520)股票行情
三佳科技(600520)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 27.65 | 27.80 | 0.01 | 0.04% | 27.55 | 27.93 | 29720 | 8251.47 | 1.88% |
| 2025-10-24 | 27.19 | 27.79 | 0.68 | 2.51% | 27.11 | 28.12 | 52485 | 14494.36 | 3.31% |
| 2025-10-23 | 27.21 | 27.11 | -0.11 | -0.40% | 26.77 | 27.21 | 20698 | 5568.28 | 1.31% |
| 2025-10-22 | 27.40 | 27.22 | -0.12 | -0.44% | 27.16 | 27.54 | 19540 | 5334.92 | 1.23% |
| 2025-10-21 | 27.27 | 27.34 | 0.05 | 0.18% | 27.01 | 27.34 | 23325 | 6352.94 | 1.47% |
| 2025-10-20 | 27.37 | 27.29 | -0.08 | -0.29% | 27.17 | 27.55 | 20099 | 5494.31 | 1.27% |
| 2025-10-17 | 27.52 | 27.37 | -0.40 | -1.44% | 27.15 | 27.94 | 33130 | 9074.58 | 2.09% |
| 2025-10-16 | 27.74 | 27.77 | 0.03 | 0.11% | 27.55 | 28.66 | 38627 | 10823.93 | 2.44% |
| 2025-10-15 | 27.74 | 27.74 | 0.00 | 0.00% | 27.24 | 27.98 | 34440 | 9481.51 | 2.17% |
| 2025-10-14 | 28.78 | 27.74 | -0.81 | -2.84% | 27.74 | 28.78 | 46070 | 12973.20 | 2.91% |
| 2025-10-13 | 27.49 | 28.55 | 0.49 | 1.75% | 27.13 | 28.82 | 57454 | 16257.69 | 3.63% |
| 2025-10-10 | 28.27 | 28.06 | -0.37 | -1.30% | 27.90 | 28.32 | 29928 | 8393.72 | 1.89% |
| 2025-10-09 | 28.50 | 28.43 | 0.24 | 0.85% | 28.00 | 28.50 | 32763 | 9285.80 | 2.07% |
| 2025-09-30 | 28.64 | 28.19 | -0.16 | -0.56% | 28.16 | 28.79 | 35949 | 10196.72 | 2.27% |
| 2025-09-29 | 28.94 | 28.35 | -0.60 | -2.07% | 28.20 | 29.29 | 42401 | 12065.24 | 2.68% |
| 2025-09-26 | 29.06 | 28.95 | -0.12 | -0.41% | 28.88 | 29.66 | 45334 | 13278.65 | 2.86% |
| 2025-09-25 | 29.31 | 29.07 | -0.24 | -0.82% | 28.91 | 29.35 | 37086 | 10804.17 | 2.34% |
| 2025-09-24 | 28.20 | 29.31 | 1.00 | 3.53% | 28.13 | 29.62 | 67381 | 19571.28 | 4.25% |
| 2025-09-23 | 28.86 | 28.31 | -0.55 | -1.91% | 27.70 | 28.90 | 55587 | 15611.74 | 3.51% |
| 2025-09-22 | 28.95 | 28.86 | -0.19 | -0.65% | 28.72 | 29.15 | 32086 | 9272.05 | 2.03% |
| 2025-09-19 | 29.46 | 29.05 | -0.25 | -0.85% | 28.95 | 29.66 | 43156 | 12644.33 | 2.72% |
| 2025-09-18 | 29.34 | 29.30 | -0.04 | -0.14% | 29.03 | 29.96 | 65474 | 19347.71 | 4.13% |
| 2025-09-17 | 29.15 | 29.34 | 0.20 | 0.69% | 29.12 | 29.80 | 40026 | 11797.33 | 2.53% |
| 2025-09-16 | 28.84 | 29.14 | 0.25 | 0.87% | 28.75 | 29.15 | 30741 | 8901.78 | 1.94% |
| 2025-09-15 | 29.34 | 28.89 | -0.24 | -0.82% | 28.88 | 29.66 | 32650 | 9474.62 | 2.06% |
| 2025-09-12 | 29.18 | 29.13 | -0.05 | -0.17% | 29.06 | 30.04 | 54084 | 15935.23 | 3.41% |
| 2025-09-11 | 28.75 | 29.18 | 0.33 | 1.14% | 28.50 | 29.20 | 36434 | 10535.25 | 2.30% |
| 2025-09-10 | 28.85 | 28.85 | 0.00 | 0.00% | 28.68 | 29.15 | 27622 | 7966.07 | 1.74% |
| 2025-09-09 | 29.35 | 28.85 | -0.58 | -1.97% | 28.72 | 29.40 | 37883 | 10975.16 | 2.39% |
| 2025-09-08 | 29.67 | 29.43 | -0.24 | -0.81% | 29.30 | 29.88 | 34968 | 10314.96 | 2.21% |
| 2025-09-05 | 29.10 | 29.67 | 0.63 | 2.17% | 28.70 | 29.85 | 50475 | 14814.24 | 3.19% |
| 2025-09-04 | 29.90 | 29.04 | -0.56 | -1.89% | 28.68 | 30.24 | 58662 | 17263.53 | 3.70% |
| 2025-09-03 | 30.57 | 29.60 | -0.77 | -2.54% | 29.53 | 30.82 | 59983 | 18063.02 | 3.79% |
| 2025-09-02 | 30.89 | 30.37 | -0.63 | -2.03% | 30.05 | 31.29 | 59289 | 18116.92 | 3.74% |
| 2025-09-01 | 30.99 | 31.00 | 0.60 | 1.97% | 30.81 | 32.20 | 83053 | 25981.63 | 5.24% |
| 2025-08-29 | 31.12 | 30.40 | -0.72 | -2.31% | 30.38 | 31.12 | 50746 | 15501.54 | 3.20% |
| 2025-08-28 | 30.12 | 31.12 | 0.89 | 2.94% | 29.85 | 31.12 | 76479 | 23293.27 | 4.83% |
| 2025-08-27 | 31.00 | 30.23 | -0.78 | -2.52% | 30.18 | 31.19 | 69006 | 21283.27 | 4.36% |
| 2025-08-26 | 30.95 | 31.01 | -0.08 | -0.26% | 30.81 | 31.29 | 59183 | 18406.84 | 3.74% |
| 2025-08-25 | 31.48 | 31.09 | -0.10 | -0.32% | 30.78 | 31.55 | 69554 | 21602.65 | 4.39% |
| 2025-08-22 | 30.59 | 31.19 | 0.57 | 1.86% | 30.45 | 31.32 | 77131 | 23948.61 | 4.87% |
| 2025-08-21 | 31.30 | 30.62 | -0.54 | -1.73% | 30.50 | 31.32 | 64493 | 19905.47 | 4.07% |
| 2025-08-20 | 30.60 | 31.16 | 0.66 | 2.16% | 30.29 | 31.16 | 81752 | 25193.48 | 5.16% |
| 2025-08-19 | 30.32 | 30.50 | 0.24 | 0.79% | 30.15 | 31.16 | 87815 | 26984.48 | 5.54% |
| 2025-08-18 | 29.57 | 30.26 | 0.82 | 2.79% | 29.50 | 30.45 | 100690 | 30352.21 | 6.36% |
| 2025-08-15 | 29.20 | 29.44 | 0.18 | 0.62% | 29.10 | 29.75 | 45170 | 13271.51 | 2.85% |
| 2025-08-14 | 29.67 | 29.26 | -0.44 | -1.48% | 29.17 | 29.84 | 46321 | 13687.56 | 2.92% |
| 2025-08-13 | 29.81 | 29.70 | -0.01 | -0.03% | 29.57 | 29.85 | 42122 | 12519.28 | 2.66% |
| 2025-08-12 | 29.92 | 29.71 | 0.09 | 0.30% | 29.50 | 29.92 | 39456 | 11710.56 | 2.49% |
| 2025-08-11 | 29.24 | 29.62 | 0.38 | 1.30% | 29.09 | 29.76 | 45107 | 13304.19 | 2.85% |
| 2025-08-08 | 29.35 | 29.24 | -0.15 | -0.51% | 28.83 | 29.80 | 49007 | 14319.83 | 3.09% |
| 2025-08-07 | 29.64 | 29.39 | -0.15 | -0.51% | 29.29 | 29.68 | 40458 | 11922.84 | 2.55% |
| 2025-08-06 | 29.38 | 29.54 | 0.15 | 0.51% | 29.24 | 29.60 | 41995 | 12364.01 | 2.65% |
| 2025-08-05 | 29.43 | 29.39 | 0.31 | 1.07% | 29.01 | 29.90 | 46635 | 13688.56 | 2.94% |
| 2025-08-04 | 28.63 | 29.08 | 0.17 | 0.59% | 28.63 | 29.14 | 26363 | 7637.23 | 1.66% |
| 2025-08-01 | 28.60 | 28.91 | 0.23 | 0.80% | 28.51 | 28.97 | 23029 | 6624.95 | 1.45% |
| 2025-07-31 | 29.15 | 28.68 | -0.47 | -1.61% | 28.61 | 29.34 | 37951 | 10991.62 | 2.40% |
| 2025-07-30 | 29.36 | 29.15 | -0.21 | -0.72% | 28.89 | 29.44 | 28934 | 8441.13 | 1.83% |
| 2025-07-29 | 29.30 | 29.36 | -0.01 | -0.03% | 29.13 | 29.64 | 32038 | 9399.34 | 2.02% |
| 2025-07-28 | 29.60 | 29.37 | -0.10 | -0.34% | 29.27 | 29.70 | 28628 | 8419.04 | 1.81% |
| 2025-07-25 | 29.25 | 29.47 | 0.21 | 0.72% | 29.06 | 29.48 | 35069 | 10281.79 | 2.21% |
| 2025-07-24 | 28.99 | 29.26 | 0.30 | 1.04% | 28.94 | 29.27 | 33936 | 9891.47 | 2.14% |
| 2025-07-23 | 29.00 | 28.96 | -0.15 | -0.52% | 28.86 | 29.29 | 34112 | 9913.17 | 2.15% |
| 2025-07-22 | 29.41 | 29.11 | -0.30 | -1.02% | 29.01 | 29.49 | 35454 | 10345.31 | 2.24% |
| 2025-07-21 | 29.43 | 29.41 | -0.04 | -0.14% | 29.22 | 29.57 | 31883 | 9360.78 | 2.01% |
| 2025-07-18 | 29.60 | 29.45 | 0.05 | 0.17% | 29.21 | 29.65 | 33284 | 9782.72 | 2.10% |
| 2025-07-17 | 29.35 | 29.40 | 0.05 | 0.17% | 29.08 | 29.46 | 31348 | 9187.99 | 1.98% |
| 2025-07-16 | 29.31 | 29.35 | 0.26 | 0.89% | 29.18 | 29.95 | 61843 | 18263.18 | 3.90% |
| 2025-07-15 | 28.90 | 29.09 | 0.17 | 0.59% | 28.51 | 29.48 | 51809 | 14984.71 | 3.27% |
| 2025-07-14 | 28.76 | 28.92 | -0.02 | -0.07% | 28.60 | 29.07 | 28648 | 8252.71 | 1.81% |
| 2025-07-11 | 28.69 | 28.94 | 0.23 | 0.80% | 28.55 | 28.96 | 36308 | 10458.61 | 2.29% |
| 2025-07-10 | 28.55 | 28.71 | 0.04 | 0.14% | 28.49 | 28.77 | 25049 | 7173.88 | 1.58% |
| 2025-07-09 | 28.73 | 28.67 | -0.06 | -0.21% | 28.51 | 29.09 | 40296 | 11595.18 | 2.54% |
| 2025-07-08 | 28.66 | 28.73 | 0.31 | 1.09% | 28.50 | 28.94 | 34862 | 10017.02 | 2.20% |
| 2025-07-07 | 28.18 | 28.42 | 0.05 | 0.18% | 28.16 | 28.45 | 19462 | 5511.88 | 1.23% |
| 2025-07-04 | 28.89 | 28.37 | -0.45 | -1.56% | 28.34 | 28.91 | 37656 | 10722.52 | 2.38% |
| 2025-07-03 | 28.70 | 28.82 | 0.12 | 0.42% | 28.57 | 28.90 | 29998 | 8629.98 | 1.89% |
| 2025-07-02 | 29.11 | 28.70 | -0.69 | -2.35% | 28.56 | 29.11 | 55515 | 15955.17 | 3.50% |
| 2025-07-01 | 29.23 | 29.39 | 0.18 | 0.62% | 29.14 | 29.98 | 75517 | 22305.29 | 4.77% |
| 2025-06-30 | 28.90 | 29.21 | 0.21 | 0.72% | 28.88 | 29.39 | 47952 | 13999.30 | 3.03% |
上证大盘股票行情在线 K线走势图
三佳科技(600520)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
