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
2025-12-16	12.92	12.69	-0.23	-1.78%	12.53	12.93	112937	14287	1.92%
2025-12-15	13.13	12.92	-0.23	-1.75%	12.90	13.19	134430	17502	2.29%
2025-12-12	12.58	13.15	0.58	4.61%	12.58	13.25	248882	32367	4.24%
2025-12-11	12.59	12.57	-0.01	-0.08%	12.53	12.80	116927	14815	1.99%
2025-12-10	12.53	12.58	0.05	0.40%	12.38	12.62	69600	8710	1.19%
2025-12-09	12.70	12.53	-0.22	-1.73%	12.53	12.79	80022	10104	1.36%
2025-12-08	12.68	12.75	0.01	0.08%	12.68	12.92	120710	15443	2.06%
2025-12-05	12.30	12.74	0.37	2.99%	12.26	12.78	164536	20754	2.80%
2025-12-04	12.43	12.37	0.01	0.08%	12.33	12.58	100163	12433	1.71%
2025-12-03	12.32	12.36	0.04	0.32%	12.27	12.51	87006	10765	1.48%
2025-12-02	12.45	12.32	-0.14	-1.12%	12.22	12.45	82682	10165	1.41%
2025-12-01	12.40	12.46	0.08	0.65%	12.36	12.49	81610	10137	1.39%
2025-11-28	12.19	12.38	0.19	1.56%	12.10	12.40	103336	12687	1.76%
2025-11-27	12.30	12.19	-0.13	-1.06%	12.18	12.51	104628	12903	1.78%
2025-11-26	12.38	12.32	-0.11	-0.88%	12.26	12.52	119496	14782	2.03%
2025-11-25	12.41	12.43	0.04	0.32%	12.40	12.61	112767	14092	1.92%
2025-11-24	12.35	12.39	0.13	1.06%	12.18	12.50	117716	14572	2.00%
2025-11-21	12.71	12.26	-0.59	-4.59%	12.18	12.75	256752	31811	4.37%
2025-11-20	13.00	12.85	0.01	0.08%	12.77	13.05	110120	14211	1.87%
2025-11-19	13.27	12.84	-0.48	-3.60%	12.82	13.34	237584	30874	4.05%
2025-11-18	13.45	13.32	-0.22	-1.62%	13.22	13.64	153690	20564	2.62%
2025-11-17	13.61	13.54	-0.16	-1.17%	13.24	13.69	272077	36545	4.63%
2025-11-14	14.31	13.70	-0.86	-5.91%	13.68	14.35	372940	51874	6.35%
2025-11-13	14.34	14.56	0.20	1.39%	14.10	14.75	285750	41443	4.87%
2025-11-12	15.03	14.36	-0.97	-6.33%	14.31	15.07	426444	62460	7.26%
2025-11-11	14.58	15.33	0.75	5.14%	14.30	15.48	594306	88965	10.12%
2025-11-10	14.39	14.58	0.29	2.03%	14.01	14.87	527086	76047	8.97%
2025-11-07	14.88	14.29	-0.43	-2.92%	14.18	15.15	776209	113761	13.22%
2025-11-06	14.72	14.72	1.34	10.01%	14.72	14.72	91163	13419	1.55%
2025-11-05	13.19	13.38	-0.01	-0.07%	13.05	13.45	136367	18114	2.32%
2025-11-04	13.58	13.39	-0.25	-1.83%	13.26	13.65	135694	18236	2.31%
2025-11-03	13.18	13.64	0.67	5.17%	13.05	13.78	315148	42445	5.37%
2025-10-31	13.07	12.97	-0.07	-0.54%	12.94	13.26	152176	19859	2.59%
2025-10-30	13.51	13.04	-0.47	-3.48%	13.02	13.70	273975	36324	4.66%
2025-10-29	13.49	13.51	-0.02	-0.15%	13.27	13.79	229559	30966	3.91%
2025-10-28	13.38	13.53	0.16	1.20%	13.30	14.06	391060	53632	6.66%
2025-10-27	13.00	13.37	0.39	3.00%	12.89	13.49	270981	35965	4.61%
2025-10-24	12.93	12.98	-0.01	-0.08%	12.85	13.08	181222	23505	3.09%
2025-10-23	12.74	12.99	0.13	1.01%	12.69	13.01	212966	27391	3.63%
2025-10-22	12.55	12.86	0.25	1.98%	12.46	13.04	289112	36813	4.92%
2025-10-21	12.43	12.61	0.16	1.29%	12.35	12.64	152065	19110	2.59%
2025-10-20	12.25	12.45	0.36	2.98%	12.22	12.60	160021	19868	2.72%
2025-10-17	12.67	12.09	-0.44	-3.51%	12.08	12.73	174772	21531	2.98%
2025-10-16	12.56	12.53	-0.07	-0.56%	12.48	12.70	171249	21573	2.92%
2025-10-15	12.35	12.60	0.25	2.02%	12.30	12.65	206069	25837	3.51%
2025-10-14	12.71	12.35	-0.29	-2.29%	12.25	12.73	198037	24669	3.37%
2025-10-13	12.00	12.64	0.22	1.77%	11.89	12.75	245560	30450	4.18%
2025-10-10	12.60	12.42	-0.31	-2.44%	12.38	12.63	200654	25038	3.42%
2025-10-09	12.31	12.73	0.63	5.21%	12.25	12.74	374475	46928	6.38%
2025-09-30	12.23	12.10	-0.18	-1.47%	12.03	12.23	131361	15884	2.24%
2025-09-29	12.08	12.28	0.32	2.68%	11.94	12.34	271645	33162	4.63%
2025-09-26	11.80	11.96	0.15	1.27%	11.66	12.08	188294	22413	3.21%
2025-09-25	11.75	11.81	-0.01	-0.08%	11.71	11.95	126976	15017	2.16%
2025-09-24	11.76	11.82	0.02	0.17%	11.58	11.83	125263	14660	2.13%
2025-09-23	11.84	11.80	-0.05	-0.42%	11.54	11.86	119625	13954	2.04%
2025-09-22	11.90	11.85	0.00	0.00%	11.72	11.96	89053	10499	1.52%
2025-09-19	12.06	11.85	-0.22	-1.82%	11.80	12.06	150201	17891	2.56%
2025-09-18	12.33	12.07	-0.28	-2.27%	11.93	12.33	235470	28601	4.01%
2025-09-17	12.00	12.35	0.36	3.00%	11.92	12.45	278107	34205	4.74%
2025-09-16	12.04	11.99	-0.04	-0.33%	11.81	12.07	129493	15475	2.20%
2025-09-15	11.88	12.03	0.14	1.18%	11.79	12.04	137910	16495	2.35%
2025-09-12	11.87	11.89	0.04	0.34%	11.79	11.95	96140	11412	1.64%
2025-09-11	11.72	11.85	0.09	0.77%	11.67	11.86	77551	9134	1.32%
2025-09-10	11.73	11.76	-0.05	-0.42%	11.65	11.81	54414	6389	0.93%
2025-09-09	11.81	11.81	-0.07	-0.59%	11.73	11.91	60795	7177	1.04%
2025-09-08	11.73	11.88	0.16	1.37%	11.67	11.91	84883	10016	1.45%