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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.18 | 12.25 | 12.05 | 12.20 | -0.81% | 2.27 | 3.18% |
| 2025-08-19 | 12.36 | 12.68 | 12.28 | 12.30 | -1.60% | 3.27 | 4.48% |
| 2025-08-18 | 12.57 | 12.65 | 12.30 | 12.50 | +1.30% | 4.05 | 5.53% |
| 2025-08-15 | 12.25 | 12.35 | 12.11 | 12.34 | +1.98% | 3.79 | 5.25% |
| 2025-08-14 | 12.01 | 12.18 | 11.85 | 12.10 | +0.75% | 2.76 | 3.91% |
| 2025-08-13 | 11.98 | 12.03 | 11.89 | 12.01 | +0.08% | 2.27 | 3.23% |
| 2025-08-12 | 11.68 | 12.02 | 11.51 | 12.00 | +2.65% | 3.81 | 5.51% |
| 2025-08-11 | 11.64 | 11.73 | 11.60 | 11.69 | +0.43% | 1.18 | 1.72% |
| 2025-08-08 | 11.54 | 11.71 | 11.54 | 11.64 | +0.52% | 1.50 | 2.19% |
| 2025-08-07 | 11.65 | 11.65 | 11.53 | 11.58 | -0.69% | 1.36 | 2.00% |
| 2025-08-06 | 11.58 | 11.68 | 11.50 | 11.66 | +0.69% | 1.34 | 1.96% |
| 2025-08-05 | 11.63 | 11.63 | 11.50 | 11.58 | -0.69% | 1.29 | 1.89% |
| 2025-08-04 | 11.51 | 11.67 | 11.42 | 11.66 | +0.60% | 0.97 | 1.43% |
| 2025-08-01 | 11.55 | 11.62 | 11.50 | 11.59 | +0.35% | 1.23 | 1.82% |
| 2025-07-31 | 11.70 | 11.76 | 11.51 | 11.55 | -1.37% | 1.65 | 2.42% |
| 2025-07-30 | 11.83 | 11.87 | 11.68 | 11.71 | -1.51% | 1.99 | 2.87% |
| 2025-07-29 | 11.96 | 12.02 | 11.78 | 11.89 | -0.67% | 2.46 | 3.52% |
| 2025-07-28 | 12.02 | 12.20 | 11.88 | 11.97 | -0.83% | 3.00 | 4.27% |
| 2025-07-25 | 12.58 | 12.62 | 12.06 | 12.07 | -2.58% | 5.10 | 7.11% |
| 2025-07-24 | 12.49 | 12.70 | 12.32 | 12.39 | -2.52% | 7.12 | 9.71% |