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
2026-09-02	12.10	11.89	-0.23	-1.90%	11.88	12.10	55510	6625	0.79%
2026-09-01	12.01	12.12	0.07	0.58%	11.97	12.24	73038	8840	1.04%
2026-08-31	12.05	12.05	-0.13	-1.07%	11.96	12.10	76466	9197	1.08%
2026-08-28	12.09	12.18	0.08	0.66%	11.97	12.24	127488	15450	1.81%
2026-08-27	11.80	12.10	0.27	2.28%	11.78	12.32	114452	13836	1.62%
2026-08-26	11.88	11.83	0.00	0.00%	11.82	12.13	62471	7470	0.89%
2026-08-25	11.71	11.83	0.03	0.25%	11.70	11.88	45013	5313	0.64%
2026-08-24	12.05	11.80	-0.25	-2.07%	11.64	12.08	73877	8738	1.05%
2026-08-21	11.83	12.05	0.22	1.86%	11.53	12.05	109349	12997	1.55%
2026-08-20	11.93	11.83	0.24	2.07%	11.65	11.95	68769	8090	0.98%
2026-08-19	11.91	11.59	-0.43	-3.58%	11.53	11.93	72405	8456	1.03%
2026-08-18	12.00	12.02	0.02	0.17%	11.85	12.11	75204	9003	1.07%
2026-08-17	11.78	12.00	0.28	2.39%	11.70	12.03	90593	10784	1.29%
2026-08-14	11.90	11.72	-0.05	-0.42%	11.60	11.92	77029	9030	1.09%
2026-08-13	12.00	11.77	-0.29	-2.40%	11.76	12.10	88287	10544	1.25%
2026-08-12	11.92	12.06	0.09	0.75%	11.92	12.27	104945	12720	1.49%
2026-08-11	11.90	11.97	-0.01	-0.08%	11.82	12.24	139455	16817	1.98%
2026-08-10	11.78	11.98	0.14	1.18%	11.76	12.00	97177	11528	1.38%
2026-08-07	11.55	11.84	0.25	2.16%	11.42	11.85	126962	14790	1.80%
2026-08-06	11.60	11.59	-0.09	-0.77%	11.50	11.76	110205	12790	1.56%
2026-08-05	11.44	11.68	0.24	2.10%	11.25	11.75	178102	20499	2.53%
2026-08-04	11.25	11.44	0.29	2.60%	11.12	11.54	177755	20195	2.52%
2026-08-03	11.20	11.15	0.25	2.29%	11.04	11.38	172536	19343	2.45%
2026-07-31	11.17	10.90	0.07	0.65%	10.86	11.20	140621	15442	1.99%
2026-07-30	10.65	10.83	0.07	0.65%	10.64	11.04	126245	13715	1.79%
2026-07-29	10.45	10.76	0.29	2.77%	10.35	10.88	132761	14129	1.88%
2026-07-28	10.42	10.47	-0.10	-0.95%	10.38	10.78	131251	13827	1.86%
2026-07-27	10.35	10.57	0.20	1.93%	10.27	10.58	95391	9980	1.35%
2026-07-24	10.89	10.37	-0.60	-5.47%	10.28	10.89	174454	18315	2.47%
2026-07-23	10.77	10.97	0.20	1.86%	10.72	10.98	82237	8970	1.17%
2026-07-22	10.96	10.77	-0.23	-2.09%	10.64	11.03	120942	13084	1.72%
2026-07-21	10.43	11.00	0.65	6.28%	10.11	11.05	204124	21717	2.90%
2026-07-20	10.67	10.35	-0.28	-2.63%	10.16	10.83	155193	16251	2.20%
2026-07-17	11.10	10.63	-0.46	-4.15%	10.58	11.11	155887	16881	2.21%
2026-07-16	11.35	11.09	-0.40	-3.48%	11.09	11.50	154477	17376	2.19%
2026-07-15	11.55	11.49	-0.06	-0.52%	11.18	11.60	144494	16340	2.05%
2026-07-14	11.39	11.55	0.26	2.30%	11.15	11.55	134147	15250	1.90%
2026-07-13	12.08	11.29	-0.87	-7.15%	11.24	12.15	165139	19201	2.34%
2026-07-10	12.39	12.16	-0.24	-1.94%	12.13	12.58	185756	22925	2.64%
2026-07-09	11.93	12.40	0.54	4.55%	11.49	12.45	263171	31587	3.73%
2026-07-08	12.57	11.86	-0.77	-6.10%	11.84	12.63	227622	27531	3.23%
2026-07-07	13.06	12.63	-0.42	-3.22%	12.52	13.13	157142	20063	2.23%
2026-07-06	13.38	13.05	-0.26	-1.95%	13.02	13.63	192896	25635	2.74%
2026-07-03	13.59	13.31	-0.23	-1.70%	13.23	13.80	209704	28343	2.97%
2026-07-02	13.75	13.54	-0.24	-1.74%	13.48	14.15	170790	23566	2.42%
2026-07-01	13.96	13.78	-0.18	-1.29%	13.64	14.10	148080	20443	2.10%
2026-06-30	13.65	13.96	0.44	3.25%	13.50	14.17	164250	22712	2.33%
2026-06-29	14.04	13.52	-0.51	-3.64%	13.29	14.04	243017	32977	3.45%
2026-06-26	14.28	14.03	-0.19	-1.34%	13.97	14.65	232135	32970	3.29%
2026-06-25	14.59	14.22	-0.37	-2.54%	14.18	15.05	246735	35902	3.50%
2026-06-24	14.44	14.59	0.15	1.04%	14.28	14.75	230701	33631	3.27%
2026-06-23	14.58	14.44	-0.22	-1.50%	14.30	15.08	299841	43901	4.25%
2026-06-22	13.75	14.66	0.86	6.23%	13.59	14.84	403174	57384	5.72%
2026-06-18	14.00	13.80	-0.16	-1.15%	13.68	14.19	258784	35900	3.67%
2026-06-17	14.22	13.96	-0.54	-3.72%	13.84	14.50	413249	57953	5.86%
2026-06-16	13.44	14.50	1.20	9.02%	13.33	14.63	639197	91764	9.07%
2026-06-15	12.57	13.30	0.84	6.74%	12.50	13.30	259031	33516	3.67%
2026-06-12	12.21	12.46	0.43	3.57%	12.12	12.93	245037	30758	3.48%
2026-06-11	11.85	12.03	0.07	0.59%	11.79	12.14	101490	12127	1.44%
2026-06-10	12.26	11.96	-0.42	-3.39%	11.80	12.35	110998	13338	1.57%
2026-06-09	11.97	12.38	0.54	4.56%	11.77	12.45	126792	15447	1.80%
2026-06-08	12.31	11.84	-0.69	-5.51%	11.72	12.44	161363	19508	2.29%
2026-06-05	12.54	12.53	-0.09	-0.71%	12.18	12.86	134296	16808	1.91%
2026-06-04	12.96	12.62	-0.36	-2.77%	12.51	12.97	127983	16259	1.82%
2026-06-03	12.90	12.98	0.04	0.31%	12.75	13.27	146870	19120	2.08%
2026-06-02	13.17	12.94	-0.22	-1.67%	12.65	13.28	145488	18769	2.06%
2026-06-01	13.37	13.16	-0.34	-2.52%	12.80	13.46	231193	30301	3.28%
2026-05-29	13.60	13.50	-0.09	-0.66%	13.35	14.17	231481	31746	3.28%
2026-05-28	13.48	13.59	0.01	0.07%	13.40	13.85	195299	26690	2.77%
2026-05-27	13.68	13.58	-0.13	-0.95%	13.39	14.00	214545	29386	3.04%
2026-05-26	13.89	13.71	-0.32	-2.28%	13.40	14.02	228854	31250	3.25%
2026-05-25	13.88	14.03	0.12	0.86%	13.45	14.27	306232	42351	4.34%