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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.00 | 13.05 | 12.77 | 12.85 | +0.08% | 1.42 | 1.88% |
| 2025-11-19 | 13.27 | 13.34 | 12.82 | 12.84 | -3.60% | 3.09 | 4.05% |
| 2025-11-18 | 13.45 | 13.64 | 13.22 | 13.32 | -1.62% | 2.06 | 2.62% |
| 2025-11-17 | 13.61 | 13.69 | 13.24 | 13.54 | -1.17% | 3.65 | 4.63% |
| 2025-11-14 | 14.31 | 14.35 | 13.68 | 13.70 | -5.91% | 5.19 | 6.35% |
| 2025-11-13 | 14.34 | 14.75 | 14.10 | 14.56 | +1.39% | 4.14 | 4.87% |
| 2025-11-12 | 15.03 | 15.07 | 14.31 | 14.36 | -6.33% | 6.25 | 7.26% |
| 2025-11-11 | 14.58 | 15.48 | 14.30 | 15.33 | +5.14% | 8.90 | 10.12% |
| 2025-11-10 | 14.39 | 14.87 | 14.01 | 14.58 | +2.03% | 7.60 | 8.97% |
| 2025-11-07 | 14.88 | 15.15 | 14.18 | 14.29 | -2.92% | 11.38 | 13.22% |
| 2025-11-06 | 14.72 | 14.72 | 14.72 | 14.72 | +10.01% | 1.34 | 1.55% |
| 2025-11-05 | 13.19 | 13.45 | 13.05 | 13.38 | -0.07% | 1.81 | 2.32% |
| 2025-11-04 | 13.58 | 13.65 | 13.26 | 13.39 | -1.83% | 1.82 | 2.31% |
| 2025-11-03 | 13.18 | 13.78 | 13.05 | 13.64 | +5.17% | 4.24 | 5.37% |
| 2025-10-31 | 13.07 | 13.26 | 12.94 | 12.97 | -0.54% | 1.99 | 2.59% |
| 2025-10-30 | 13.51 | 13.70 | 13.02 | 13.04 | -3.48% | 3.63 | 4.67% |
| 2025-10-29 | 13.49 | 13.79 | 13.27 | 13.51 | -0.15% | 3.10 | 3.91% |
| 2025-10-28 | 13.38 | 14.06 | 13.30 | 13.53 | +1.20% | 5.36 | 6.66% |
| 2025-10-27 | 13.00 | 13.49 | 12.89 | 13.37 | +3.00% | 3.60 | 4.61% |
| 2025-10-24 | 12.93 | 13.08 | 12.85 | 12.98 | -0.08% | 2.35 | 3.09% |