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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.60 | 13.70 | 13.26 | 13.68 | +2.55% | 1.40 | 1.76% |
| 2026-03-23 | 13.80 | 14.06 | 13.18 | 13.34 | -5.59% | 2.18 | 2.72% |
| 2026-03-20 | 14.63 | 14.73 | 14.13 | 14.13 | -2.69% | 1.54 | 1.82% |
| 2026-03-19 | 14.73 | 14.87 | 14.43 | 14.52 | -3.14% | 1.59 | 1.86% |
| 2026-03-18 | 14.93 | 15.25 | 14.66 | 14.99 | +0.74% | 1.77 | 2.01% |
| 2026-03-17 | 15.66 | 15.69 | 14.87 | 14.88 | -4.74% | 2.79 | 3.12% |
| 2026-03-16 | 16.37 | 16.43 | 15.50 | 15.62 | -3.58% | 4.69 | 5.06% |
| 2026-03-13 | 15.55 | 16.55 | 15.47 | 16.20 | +3.85% | 6.19 | 6.55% |
| 2026-03-12 | 15.49 | 16.00 | 15.01 | 15.60 | +0.32% | 4.45 | 4.87% |
| 2026-03-11 | 15.72 | 15.82 | 15.49 | 15.55 | -1.14% | 2.02 | 2.20% |
| 2026-03-10 | 15.64 | 15.95 | 15.48 | 15.73 | +0.70% | 2.34 | 2.53% |
| 2026-03-09 | 15.16 | 15.71 | 14.92 | 15.62 | +0.90% | 2.87 | 3.18% |
| 2026-03-06 | 15.01 | 15.73 | 14.95 | 15.48 | +2.52% | 2.43 | 2.68% |
| 2026-03-05 | 14.90 | 15.30 | 14.76 | 15.10 | +3.07% | 2.57 | 2.90% |
| 2026-03-04 | 14.10 | 14.87 | 14.10 | 14.65 | +2.30% | 2.54 | 2.96% |
| 2026-03-03 | 15.60 | 15.62 | 14.28 | 14.32 | -8.21% | 3.94 | 4.54% |
| 2026-03-02 | 15.51 | 15.85 | 15.37 | 15.60 | -0.83% | 2.62 | 2.87% |
| 2026-02-27 | 15.58 | 15.83 | 15.40 | 15.73 | -0.32% | 2.95 | 3.21% |
| 2026-02-26 | 15.25 | 16.08 | 15.22 | 15.78 | +3.48% | 4.09 | 4.42% |
| 2026-02-25 | 15.52 | 15.54 | 15.19 | 15.25 | -1.99% | 2.55 | 2.83% |