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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.94 | 14.19 | 12.55 | 12.71 | -1.47% | 15.46 | 19.29% |
| 2025-07-22 | 12.30 | 12.90 | 11.96 | 12.90 | +9.97% | 9.45 | 12.96% |
| 2025-07-21 | 11.39 | 11.83 | 11.39 | 11.73 | +5.01% | 4.20 | 6.13% |
| 2025-07-18 | 11.23 | 11.28 | 11.12 | 11.17 | -0.27% | 0.88 | 1.33% |
| 2025-07-17 | 11.21 | 11.25 | 11.12 | 11.20 | +0.36% | 0.69 | 1.05% |
| 2025-07-16 | 11.11 | 11.25 | 11.08 | 11.16 | +0.45% | 0.73 | 1.12% |
| 2025-07-15 | 11.25 | 11.28 | 11.03 | 11.11 | -1.16% | 1.08 | 1.65% |
| 2025-07-14 | 11.13 | 11.33 | 11.13 | 11.24 | +1.08% | 1.05 | 1.59% |
| 2025-07-11 | 11.11 | 11.18 | 11.06 | 11.12 | 0.00% | 0.80 | 1.22% |
| 2025-07-10 | 11.18 | 11.20 | 11.05 | 11.12 | -0.36% | 0.65 | 0.99% |
| 2025-07-09 | 11.25 | 11.40 | 11.11 | 11.16 | -0.18% | 1.28 | 1.93% |
| 2025-07-08 | 11.17 | 11.23 | 11.09 | 11.18 | +0.18% | 0.95 | 1.46% |
| 2025-07-07 | 11.14 | 11.21 | 11.10 | 11.16 | +0.27% | 0.63 | 0.97% |
| 2025-07-04 | 11.29 | 11.30 | 11.12 | 11.13 | -1.33% | 0.88 | 1.34% |
| 2025-07-03 | 11.37 | 11.43 | 11.24 | 11.28 | -1.14% | 1.43 | 2.16% |
| 2025-07-02 | 11.47 | 11.55 | 11.30 | 11.41 | -0.95% | 1.08 | 1.62% |
| 2025-07-01 | 11.41 | 11.60 | 11.18 | 11.52 | +1.23% | 2.19 | 3.28% |
| 2025-06-30 | 10.89 | 11.55 | 10.86 | 11.38 | +4.69% | 2.89 | 4.38% |
| 2025-06-27 | 10.87 | 10.92 | 10.83 | 10.87 | +0.18% | 0.67 | 1.05% |
| 2025-06-26 | 10.90 | 11.10 | 10.84 | 10.85 | -0.37% | 1.35 | 2.10% |