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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.92 | 14.12 | 13.90 | 14.10 | +1.22% | 0.85 | 1.03% |
| 2026-04-21 | 14.24 | 14.24 | 13.81 | 13.93 | -2.18% | 1.25 | 1.53% |
| 2026-04-20 | 14.14 | 14.47 | 14.04 | 14.24 | +0.71% | 1.21 | 1.44% |
| 2026-04-17 | 14.31 | 14.31 | 14.08 | 14.14 | -0.49% | 1.04 | 1.25% |
| 2026-04-16 | 14.38 | 14.41 | 14.13 | 14.21 | -0.21% | 1.20 | 1.44% |
| 2026-04-15 | 14.10 | 14.70 | 14.09 | 14.24 | +2.01% | 2.20 | 2.61% |
| 2026-04-14 | 13.75 | 13.96 | 13.66 | 13.96 | +2.35% | 0.97 | 1.20% |
| 2026-04-13 | 13.50 | 13.69 | 13.45 | 13.64 | 0.00% | 0.63 | 0.80% |
| 2026-04-10 | 13.51 | 13.72 | 13.50 | 13.64 | +1.41% | 0.88 | 1.10% |
| 2026-04-09 | 13.55 | 13.60 | 13.32 | 13.45 | -1.10% | 0.86 | 1.09% |
| 2026-04-08 | 13.51 | 13.61 | 13.43 | 13.60 | +3.42% | 1.06 | 1.33% |
| 2026-04-07 | 13.01 | 13.22 | 12.95 | 13.15 | +1.31% | 0.67 | 0.86% |
| 2026-04-03 | 13.46 | 13.58 | 12.96 | 12.98 | -3.57% | 0.96 | 1.25% |
| 2026-04-02 | 13.73 | 13.87 | 13.34 | 13.46 | -2.32% | 0.88 | 1.10% |
| 2026-04-01 | 13.76 | 14.07 | 13.67 | 13.78 | +2.38% | 1.34 | 1.65% |
| 2026-03-31 | 13.57 | 13.89 | 13.41 | 13.46 | -0.81% | 1.17 | 1.47% |
| 2026-03-30 | 13.50 | 13.78 | 13.27 | 13.57 | -1.67% | 1.40 | 1.76% |
| 2026-03-27 | 13.41 | 13.85 | 13.40 | 13.80 | +1.55% | 0.86 | 1.08% |
| 2026-03-26 | 13.91 | 13.91 | 13.44 | 13.59 | -2.37% | 1.00 | 1.25% |
| 2026-03-25 | 13.79 | 14.02 | 13.69 | 13.92 | +1.75% | 1.25 | 1.53% |