佳电股份 sz.000922
14.03
+0.86%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.88 | 14.27 | 13.45 | 14.03 | +0.86% | 4.24 | 4.34% |
| 2026-05-22 | 13.16 | 14.35 | 12.94 | 13.91 | +5.78% | 5.80 | 5.92% |
| 2026-05-21 | 13.16 | 13.89 | 13.07 | 13.15 | +0.77% | 4.42 | 4.67% |
| 2026-05-20 | 16.01 | 16.11 | 15.48 | 15.77 | -2.17% | 2.84 | 3.07% |
| 2026-05-19 | 15.85 | 16.21 | 15.56 | 16.12 | +2.28% | 2.60 | 2.78% |
| 2026-05-18 | 15.69 | 16.41 | 15.51 | 15.76 | 0.00% | 3.10 | 3.31% |
| 2026-05-15 | 16.19 | 16.41 | 15.59 | 15.76 | -1.31% | 2.75 | 2.95% |
| 2026-05-14 | 16.63 | 16.84 | 15.97 | 15.97 | -4.03% | 4.58 | 4.75% |
| 2026-05-13 | 16.73 | 17.10 | 16.48 | 16.64 | +0.30% | 4.18 | 4.24% |
| 2026-05-12 | 17.44 | 17.46 | 16.47 | 16.59 | -2.87% | 7.57 | 7.65% |
| 2026-05-11 | 15.59 | 17.08 | 15.52 | 17.08 | +9.98% | 5.22 | 5.39% |
| 2026-05-08 | 15.40 | 15.64 | 15.22 | 15.53 | +0.52% | 2.41 | 2.65% |
| 2026-05-07 | 15.23 | 15.58 | 15.15 | 15.45 | +1.31% | 3.04 | 3.37% |
| 2026-05-06 | 14.85 | 15.36 | 14.75 | 15.25 | +3.18% | 2.54 | 2.87% |
| 2026-04-30 | 14.67 | 15.07 | 14.60 | 14.78 | +0.75% | 2.26 | 2.59% |
| 2026-04-29 | 14.45 | 14.78 | 14.31 | 14.67 | +0.96% | 1.96 | 2.30% |
| 2026-04-28 | 14.51 | 14.69 | 14.32 | 14.53 | +4.31% | 3.22 | 3.78% |
| 2026-04-27 | 13.95 | 14.00 | 13.72 | 13.93 | -0.14% | 0.73 | 0.90% |
| 2026-04-24 | 13.95 | 14.07 | 13.86 | 13.95 | -1.06% | 0.74 | 0.90% |
| 2026-04-23 | 14.15 | 14.27 | 13.83 | 14.10 | 0.00% | 0.87 | 1.05% |