三佳科技
sh600520 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
21.68
涨跌幅
-4.16%
成交量
4,782,800 股
成交额
105,316,544 元
换手率
3.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 22.40 | 21.68 | 22.70 | 21.66 | -4.16% | 4,782,800 | 105,316,544 | 3.02 |
| 2026-10-13 | 22.25 | 22.62 | 22.72 | 21.27 | -0.44% | 6,161,700 | 136,010,240 | 3.89 |
| 2026-10-12 | 22.51 | 22.72 | 23.15 | 21.80 | +0.53% | 6,645,700 | 150,041,536 | 4.19 |
| 2026-10-09 | 23.41 | 22.60 | 23.41 | 21.42 | -3.46% | 8,654,400 | 192,699,104 | 5.46 |
| 2026-10-08 | 24.67 | 23.41 | 24.67 | 23.13 | -3.70% | 5,431,300 | 128,941,840 | 3.43 |
| 2026-09-30 | 25.41 | 24.31 | 25.50 | 24.16 | -2.88% | 5,001,200 | 123,380,432 | 3.16 |
| 2026-09-29 | 25.19 | 25.03 | 25.77 | 24.90 | -1.38% | 6,229,800 | 157,111,680 | 3.93 |
| 2026-09-28 | 26.82 | 25.38 | 26.92 | 25.12 | -1.59% | 8,721,500 | 224,937,168 | 5.50 |
| 2026-09-24 | 25.93 | 25.79 | 26.37 | 25.76 | -1.34% | 5,032,200 | 130,991,248 | 3.18 |
| 2026-09-23 | 25.79 | 26.14 | 26.40 | 25.66 | +1.36% | 6,032,700 | 157,220,912 | 3.81 |
| 2026-09-22 | 26.40 | 25.79 | 26.76 | 25.68 | -1.23% | 6,759,100 | 176,326,576 | 4.27 |
| 2026-09-21 | 26.23 | 26.11 | 26.58 | 25.80 | -0.46% | 8,522,500 | 222,444,864 | 5.38 |
| 2026-09-18 | 25.08 | 26.23 | 26.91 | 24.90 | +6.11% | 14,474,000 | 378,306,944 | 9.14 |
| 2026-09-17 | 24.83 | 24.72 | 25.20 | 24.45 | -1.16% | 6,165,500 | 152,489,888 | 3.89 |
| 2026-09-16 | 24.41 | 25.01 | 25.12 | 23.98 | +3.09% | 7,499,400 | 185,296,128 | 4.73 |
| 2026-09-15 | 23.90 | 24.26 | 24.74 | 23.27 | +2.80% | 7,301,300 | 177,320,528 | 4.61 |
| 2026-09-14 | 23.10 | 23.60 | 23.93 | 22.79 | +0.98% | 4,353,800 | 102,017,456 | 2.75 |
| 2026-09-11 | 23.80 | 23.37 | 23.81 | 22.60 | -2.71% | 5,750,300 | 133,325,776 | 3.63 |
| 2026-09-10 | 24.30 | 24.02 | 24.54 | 23.72 | -0.87% | 4,175,400 | 100,600,560 | 2.64 |
| 2026-09-09 | 24.70 | 24.23 | 24.94 | 24.11 | -1.38% | 5,182,400 | 126,814,208 | 3.27 |
| 2026-09-08 | 25.25 | 24.57 | 25.39 | 24.40 | -2.62% | 7,401,200 | 184,361,392 | 4.67 |
| 2026-09-07 | 25.00 | 25.23 | 25.98 | 24.91 | +3.19% | 9,162,000 | 231,144,016 | 5.78 |
| 2026-09-04 | 25.41 | 24.45 | 25.89 | 24.24 | -3.55% | 8,387,700 | 210,019,648 | 5.29 |
| 2026-09-03 | 25.99 | 25.35 | 26.17 | 25.17 | -1.78% | 7,869,100 | 200,559,056 | 4.97 |
| 2026-09-02 | 25.70 | 25.81 | 25.88 | 25.17 | -0.54% | 9,477,100 | 242,638,496 | 5.98 |
| 2026-09-01 | 25.91 | 25.95 | 27.22 | 25.66 | -0.88% | 16,374,000 | 429,658,880 | 10.34 |
| 2026-08-31 | 24.22 | 26.18 | 26.96 | 24.18 | +6.81% | 19,653,900 | 510,515,584 | 12.41 |
| 2026-08-28 | 24.50 | 24.51 | 25.64 | 24.37 | -0.73% | 6,409,500 | 160,193,904 | 4.05 |
| 2026-08-27 | 24.03 | 24.69 | 24.93 | 23.72 | +3.39% | 5,795,200 | 141,451,616 | 3.66 |
| 2026-08-26 | 24.16 | 23.88 | 24.20 | 23.48 | -0.25% | 4,600,000 | 109,902,744 | 2.90 |
需要全历史数据与程序化访问？
查看 三佳科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600520 获取全部历史日线。