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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.00 | 12.45 | 11.92 | 12.35 | +3.00% | 3.42 | 4.74% |
| 2025-09-16 | 12.04 | 12.07 | 11.81 | 11.99 | -0.33% | 1.55 | 2.20% |
| 2025-09-15 | 11.88 | 12.04 | 11.79 | 12.03 | +1.18% | 1.65 | 2.35% |
| 2025-09-12 | 11.87 | 11.95 | 11.79 | 11.89 | +0.34% | 1.14 | 1.64% |
| 2025-09-11 | 11.72 | 11.86 | 11.67 | 11.85 | +0.77% | 0.91 | 1.32% |
| 2025-09-10 | 11.73 | 11.81 | 11.65 | 11.76 | -0.42% | 0.64 | 0.93% |
| 2025-09-09 | 11.81 | 11.91 | 11.73 | 11.81 | -0.59% | 0.72 | 1.04% |
| 2025-09-08 | 11.73 | 11.91 | 11.67 | 11.88 | +1.37% | 1.00 | 1.45% |
| 2025-09-05 | 11.49 | 11.72 | 11.46 | 11.72 | +2.00% | 0.91 | 1.32% |
| 2025-09-04 | 11.49 | 11.62 | 11.34 | 11.49 | +0.09% | 0.83 | 1.23% |
| 2025-09-03 | 11.71 | 11.77 | 11.46 | 11.48 | -2.21% | 1.03 | 1.52% |
| 2025-09-02 | 11.97 | 11.97 | 11.66 | 11.74 | -2.00% | 1.12 | 1.62% |
| 2025-09-01 | 11.80 | 11.98 | 11.64 | 11.98 | +1.70% | 1.42 | 2.04% |
| 2025-08-29 | 11.76 | 11.98 | 11.73 | 11.78 | -0.08% | 1.08 | 1.55% |
| 2025-08-28 | 11.77 | 11.87 | 11.50 | 11.79 | +0.34% | 1.65 | 2.40% |
| 2025-08-27 | 12.09 | 12.12 | 11.75 | 11.75 | -2.81% | 1.80 | 2.57% |
| 2025-08-26 | 12.04 | 12.15 | 12.00 | 12.09 | 0.00% | 1.30 | 1.83% |
| 2025-08-25 | 12.21 | 12.24 | 12.03 | 12.09 | -0.25% | 2.24 | 3.16% |
| 2025-08-22 | 12.09 | 12.20 | 12.00 | 12.12 | +0.17% | 1.68 | 2.37% |
| 2025-08-21 | 12.22 | 12.27 | 12.06 | 12.10 | -0.82% | 1.55 | 2.18% |