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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.10 | 11.16 | 10.93 | 10.99 | +0.27% | 1.70 | 2.63% |
| 2025-05-26 | 10.76 | 10.98 | 10.75 | 10.96 | +3.01% | 1.90 | 2.97% |
| 2025-05-23 | 10.65 | 10.93 | 10.62 | 10.64 | -0.09% | 1.21 | 1.90% |
| 2025-05-22 | 10.76 | 10.82 | 10.65 | 10.65 | -1.21% | 0.65 | 1.03% |
| 2025-05-21 | 10.91 | 10.93 | 10.72 | 10.78 | -1.46% | 0.91 | 1.44% |
| 2025-05-20 | 10.88 | 10.98 | 10.77 | 10.94 | +0.83% | 0.94 | 1.47% |
| 2025-05-19 | 10.61 | 10.92 | 10.51 | 10.85 | +2.24% | 1.83 | 2.85% |
| 2025-05-16 | 10.45 | 10.76 | 10.45 | 10.61 | +0.94% | 1.00 | 1.58% |
| 2025-05-15 | 10.61 | 10.68 | 10.47 | 10.51 | -1.12% | 0.74 | 1.17% |
| 2025-05-14 | 10.55 | 10.69 | 10.48 | 10.63 | +0.37% | 0.88 | 1.40% |
| 2025-05-13 | 10.80 | 10.84 | 10.57 | 10.59 | -1.38% | 0.79 | 1.25% |
| 2025-05-12 | 10.74 | 10.77 | 10.64 | 10.74 | +1.02% | 0.88 | 1.38% |
| 2025-05-09 | 10.70 | 10.74 | 10.55 | 10.63 | -0.65% | 0.81 | 1.28% |
| 2025-05-08 | 10.46 | 10.86 | 10.41 | 10.70 | +1.98% | 1.60 | 2.52% |
| 2025-05-07 | 10.52 | 10.57 | 10.35 | 10.49 | +0.09% | 1.36 | 2.19% |
| 2025-05-06 | 10.23 | 10.54 | 10.20 | 10.48 | +3.93% | 1.85 | 3.00% |