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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.25 | 15.84 | 15.13 | 15.56 | +2.44% | 3.89 | 4.26% |
| 2026-02-13 | 15.03 | 15.37 | 14.70 | 15.19 | +0.73% | 3.42 | 3.86% |
| 2026-02-12 | 14.45 | 15.47 | 14.40 | 15.08 | +4.87% | 4.40 | 4.98% |
| 2026-02-11 | 14.39 | 14.62 | 14.32 | 14.38 | -0.07% | 1.07 | 1.26% |
| 2026-02-10 | 14.58 | 14.68 | 14.28 | 14.39 | -1.10% | 1.45 | 1.71% |
| 2026-02-09 | 14.21 | 14.97 | 14.16 | 14.55 | +3.71% | 2.33 | 2.72% |
| 2026-02-06 | 13.88 | 14.36 | 13.72 | 14.03 | +0.36% | 1.07 | 1.29% |
| 2026-02-05 | 14.65 | 14.65 | 13.95 | 13.98 | -5.16% | 1.85 | 2.23% |
| 2026-02-04 | 14.27 | 14.96 | 14.20 | 14.74 | +3.37% | 2.28 | 2.65% |
| 2026-02-03 | 13.99 | 14.32 | 13.89 | 14.26 | +2.81% | 1.23 | 1.49% |
| 2026-02-02 | 14.00 | 14.35 | 13.83 | 13.87 | -1.70% | 1.37 | 1.66% |
| 2026-01-30 | 14.20 | 14.33 | 13.91 | 14.11 | -1.54% | 1.43 | 1.72% |
| 2026-01-29 | 14.61 | 14.65 | 14.22 | 14.33 | -1.58% | 1.31 | 1.55% |
| 2026-01-28 | 14.48 | 14.79 | 14.23 | 14.56 | +0.48% | 1.57 | 1.85% |
| 2026-01-27 | 14.58 | 14.63 | 14.09 | 14.49 | -0.69% | 2.30 | 2.73% |
| 2026-01-26 | 14.96 | 15.13 | 14.47 | 14.59 | -2.28% | 3.27 | 3.77% |
| 2026-01-23 | 15.02 | 15.07 | 14.81 | 14.93 | -0.99% | 1.91 | 2.19% |
| 2026-01-22 | 15.02 | 15.29 | 14.99 | 15.08 | +1.34% | 1.77 | 2.00% |
| 2026-01-21 | 14.71 | 14.94 | 14.62 | 14.88 | +0.47% | 1.33 | 1.53% |
| 2026-01-20 | 15.07 | 15.16 | 14.75 | 14.81 | -0.60% | 2.12 | 2.42% |