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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.84 | 10.99 | 10.78 | 10.89 | +0.74% | 1.02 | 1.59% |
| 2025-06-24 | 10.58 | 10.82 | 10.56 | 10.81 | +2.17% | 0.95 | 1.50% |
| 2025-06-23 | 10.40 | 10.59 | 10.33 | 10.58 | +1.15% | 0.53 | 0.86% |
| 2025-06-20 | 10.49 | 10.62 | 10.45 | 10.46 | -0.85% | 0.55 | 0.89% |
| 2025-06-19 | 10.87 | 10.88 | 10.50 | 10.55 | -3.21% | 1.53 | 2.45% |
| 2025-06-18 | 10.79 | 10.97 | 10.76 | 10.90 | +0.65% | 0.98 | 1.53% |
| 2025-06-17 | 10.77 | 10.91 | 10.75 | 10.83 | +0.56% | 0.71 | 1.12% |
| 2025-06-16 | 10.75 | 10.81 | 10.68 | 10.77 | -0.09% | 0.58 | 0.92% |
| 2025-06-13 | 10.93 | 10.99 | 10.76 | 10.78 | -1.82% | 1.24 | 1.95% |
| 2025-06-12 | 10.97 | 11.08 | 10.94 | 10.98 | +0.09% | 1.32 | 2.04% |
| 2025-06-11 | 10.97 | 11.01 | 10.90 | 10.97 | -0.27% | 0.83 | 1.29% |
| 2025-06-10 | 10.83 | 11.03 | 10.77 | 11.00 | +1.10% | 1.66 | 2.60% |
| 2025-06-09 | 10.87 | 11.06 | 10.80 | 10.88 | +1.30% | 1.22 | 1.90% |
| 2025-06-06 | 10.79 | 10.80 | 10.67 | 10.74 | -0.46% | 0.83 | 1.31% |
| 2025-06-05 | 10.78 | 10.84 | 10.68 | 10.79 | +0.09% | 0.77 | 1.22% |
| 2025-06-04 | 10.77 | 11.05 | 10.74 | 10.78 | +0.28% | 1.16 | 1.82% |
| 2025-06-03 | 10.77 | 10.79 | 10.63 | 10.75 | -0.74% | 0.92 | 1.46% |
| 2025-05-30 | 11.13 | 11.16 | 10.76 | 10.83 | -2.61% | 1.42 | 2.22% |
| 2025-05-29 | 11.04 | 11.32 | 11.00 | 11.12 | +0.27% | 1.76 | 2.69% |
| 2025-05-28 | 10.98 | 11.33 | 10.90 | 11.09 | +0.91% | 1.85 | 2.82% |