佳电股份 (000922) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.39	11.34	-0.17	-1.48%	11.26	11.77	103609	11877	1.76%
2025-04-02	11.36	11.51	0.14	1.23%	11.24	11.71	102898	11862	1.75%
2025-04-01	11.20	11.37	0.22	1.97%	11.13	11.53	104534	11843	1.78%
2025-03-31	11.50	11.15	-0.49	-4.21%	10.91	11.55	168086	18805	2.86%
2025-03-28	11.75	11.64	-0.13	-1.10%	11.50	11.88	98412	11472	1.68%
2025-03-27	11.95	11.77	-0.31	-2.57%	11.73	12.05	111999	13268	1.91%
2025-03-26	11.87	12.08	0.09	0.75%	11.87	12.23	118153	14306	2.01%
2025-03-25	11.82	11.99	0.17	1.44%	11.77	12.34	200190	24227	3.41%
2025-03-24	12.05	11.82	-0.29	-2.39%	11.57	12.15	156910	18547	2.67%
2025-03-21	12.30	12.11	-0.24	-1.94%	12.05	12.50	210254	25804	3.58%
2025-03-20	12.19	12.35	0.21	1.73%	11.98	12.50	219489	26918	3.74%
2025-03-19	11.95	12.14	0.20	1.68%	11.80	12.52	225331	27452	3.84%
2025-03-18	12.04	11.94	-0.08	-0.67%	11.84	12.05	103502	12328	1.76%
2025-03-17	11.96	12.02	0.07	0.59%	11.94	12.34	138647	16804	2.36%
2025-03-14	11.90	11.95	0.04	0.34%	11.78	12.00	104013	12392	1.77%
2025-03-13	12.06	11.91	-0.15	-1.24%	11.78	12.09	107740	12824	1.83%
2025-03-12	11.97	12.06	0.10	0.84%	11.92	12.15	152618	18389	2.60%
2025-03-11	11.82	11.96	-0.01	-0.08%	11.75	12.06	119456	14189	2.03%
2025-03-10	11.80	11.97	0.18	1.53%	11.70	12.04	168187	20007	2.86%
2025-03-07	11.57	11.79	0.19	1.64%	11.53	12.10	252613	30004	4.30%
2025-03-06	11.65	11.60	0.08	0.69%	11.53	11.75	175198	20409	2.98%
2025-03-05	11.48	11.52	0.12	1.05%	11.27	11.60	104987	12025	1.79%
2025-03-04	11.14	11.40	0.16	1.42%	11.14	11.57	107490	12248	1.83%
2025-03-03	11.37	11.24	0.07	0.63%	11.12	11.42	98096	11078	1.67%
2025-02-28	11.71	11.17	-0.58	-4.94%	11.15	11.72	218094	24793	3.71%
2025-02-27	11.90	11.75	-0.23	-1.92%	11.62	12.27	207258	24603	3.53%
2025-02-26	11.47	11.98	0.51	4.45%	11.45	12.10	254041	30105	4.33%
2025-02-25	11.51	11.47	-0.13	-1.12%	11.43	11.63	120950	13944	2.06%
2025-02-24	11.60	11.60	0.01	0.09%	11.47	11.66	111497	12887	1.90%
2025-02-21	11.44	11.59	0.13	1.13%	11.42	11.75	138783	16020	2.36%
2025-02-20	11.65	11.46	-0.19	-1.63%	11.42	11.67	147752	16985	2.52%
2025-02-19	11.09	11.65	0.65	5.91%	10.97	11.65	212164	24146	3.61%
2025-02-18	11.38	11.00	-0.39	-3.42%	10.94	11.42	141422	15778	2.41%
2025-02-17	11.13	11.39	0.26	2.34%	11.12	11.49	110094	12465	1.87%
2025-02-14	11.08	11.13	0.08	0.72%	11.05	11.37	80654	9030	1.37%
2025-02-13	11.33	11.05	-0.30	-2.64%	11.05	11.41	85213	9532	1.45%
2025-02-12	11.14	11.35	0.18	1.61%	11.13	11.52	92157	10462	1.57%
2025-02-11	11.35	11.17	-0.15	-1.33%	11.13	11.35	57891	6477	0.99%
2025-02-10	11.25	11.32	0.13	1.16%	11.14	11.37	82859	9326	1.41%
2025-02-07	11.14	11.19	0.04	0.36%	11.05	11.34	96306	10780	1.64%
2025-02-06	10.78	11.15	0.33	3.05%	10.72	11.18	89990	9871	1.53%
2025-02-05	11.08	10.82	-0.11	-1.01%	10.76	11.08	78287	8503	1.33%
2025-01-27	11.11	10.93	-0.18	-1.62%	10.93	11.22	55801	6176	0.95%
2025-01-24	11.05	11.11	0.07	0.63%	10.78	11.14	82690	9070	1.41%
2025-01-23	11.00	11.04	0.16	1.47%	10.90	11.41	137395	15367	2.34%
2025-01-22	10.80	10.88	-0.02	-0.18%	10.80	11.13	80532	8846	1.37%
2025-01-21	10.91	10.90	-0.09	-0.82%	10.85	11.13	53904	5891	0.92%
2025-01-20	10.80	10.99	0.34	3.19%	10.70	11.02	88182	9588	1.50%
2025-01-17	10.56	10.65	0.05	0.47%	10.42	10.73	48742	5169	0.83%
2025-01-16	10.52	10.60	0.09	0.86%	10.52	10.81	57094	6087	0.97%
2025-01-15	10.70	10.51	-0.19	-1.78%	10.46	10.70	64225	6758	1.09%
2025-01-14	10.18	10.70	0.58	5.73%	10.15	10.73	104264	10937	1.78%
2025-01-13	10.19	10.12	-0.13	-1.27%	10.01	10.29	48211	4878	0.82%
2025-01-10	10.32	10.25	-0.08	-0.77%	10.25	10.61	70973	7434	1.21%
2025-01-09	10.23	10.33	0.01	0.10%	10.13	10.49	51875	5354	0.88%
2025-01-08	10.49	10.32	-0.20	-1.90%	10.02	10.55	95275	9769	1.62%
2025-01-07	10.21	10.52	0.29	2.83%	10.14	10.63	107291	11208	1.83%
2025-01-06	10.25	10.23	-0.07	-0.68%	10.11	10.43	56480	5786	0.96%
2025-01-03	11.01	10.30	-0.65	-5.94%	10.29	11.02	122756	13010	2.09%
2025-01-02	11.16	10.95	-0.34	-3.01%	10.91	11.39	94580	10533	1.61%
2024-12-31	11.36	11.29	-0.05	-0.44%	11.07	11.42	114397	12856	1.95%
2024-12-30	11.27	11.34	0.01	0.09%	11.20	11.50	65711	7477	1.12%
2024-12-27	11.06	11.33	0.28	2.53%	11.06	11.42	103659	11710	1.77%
2024-12-26	11.07	11.05	-0.07	-0.63%	11.02	11.18	60450	6712	1.03%