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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.46 | 14.98 | 14.37 | 14.90 | +3.11% | 2.40 | 2.76% |
| 2026-01-16 | 14.43 | 14.86 | 14.41 | 14.45 | +1.33% | 2.18 | 2.55% |
| 2026-01-15 | 14.03 | 14.32 | 13.95 | 14.26 | +0.99% | 1.47 | 1.77% |
| 2026-01-14 | 14.36 | 14.66 | 13.95 | 14.12 | -1.67% | 2.93 | 3.50% |
| 2026-01-13 | 15.22 | 15.26 | 14.29 | 14.36 | -6.02% | 3.78 | 4.42% |
| 2026-01-12 | 14.50 | 15.39 | 14.50 | 15.28 | +5.89% | 3.59 | 4.06% |
| 2026-01-09 | 14.55 | 14.80 | 14.39 | 14.43 | -0.48% | 2.47 | 2.89% |
| 2026-01-08 | 13.95 | 14.70 | 13.93 | 14.50 | +3.65% | 3.46 | 4.09% |
| 2026-01-07 | 13.66 | 14.19 | 13.66 | 13.99 | +1.97% | 2.17 | 2.63% |
| 2026-01-06 | 13.66 | 13.80 | 13.61 | 13.72 | +0.22% | 1.36 | 1.69% |
| 2026-01-05 | 13.81 | 13.89 | 13.64 | 13.69 | -0.51% | 1.77 | 2.20% |
| 2025-12-31 | 13.68 | 13.95 | 13.62 | 13.76 | +0.73% | 1.80 | 2.22% |
| 2025-12-30 | 13.70 | 13.82 | 13.58 | 13.66 | -1.01% | 1.82 | 2.27% |
| 2025-12-29 | 13.94 | 14.10 | 13.77 | 13.80 | -0.65% | 2.67 | 3.26% |
| 2025-12-26 | 13.66 | 14.22 | 13.50 | 13.89 | +1.83% | 4.11 | 5.05% |
| 2025-12-25 | 13.28 | 13.74 | 13.18 | 13.64 | +3.41% | 3.32 | 4.16% |
| 2025-12-24 | 13.17 | 13.25 | 12.98 | 13.19 | +0.15% | 1.86 | 2.41% |
| 2025-12-23 | 13.00 | 13.18 | 12.85 | 13.17 | +1.31% | 1.59 | 2.08% |
| 2025-12-22 | 12.94 | 13.11 | 12.93 | 13.00 | +0.70% | 1.56 | 2.03% |
| 2025-12-19 | 12.60 | 13.17 | 12.59 | 12.91 | +3.12% | 2.47 | 3.24% |