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
2025-10-31	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%
2025-09-05	11.49	11.72	0.23	2.00%	11.46	11.72	77802	9056	1.32%
2025-09-04	11.49	11.49	0.01	0.09%	11.34	11.62	72130	8285	1.23%
2025-09-03	11.71	11.48	-0.26	-2.21%	11.46	11.77	89255	10341	1.52%
2025-09-02	11.97	11.74	-0.24	-2.00%	11.66	11.97	95037	11176	1.62%
2025-09-01	11.80	11.98	0.20	1.70%	11.64	11.98	119879	14196	2.04%
2025-08-29	11.76	11.78	-0.01	-0.08%	11.73	11.98	91305	10825	1.55%
2025-08-28	11.77	11.79	0.04	0.34%	11.50	11.87	141091	16500	2.40%
2025-08-27	12.09	11.75	-0.34	-2.81%	11.75	12.12	150661	18049	2.57%
2025-08-26	12.04	12.09	0.00	0.00%	12.00	12.15	107366	12961	1.83%
2025-08-25	12.21	12.09	-0.03	-0.25%	12.03	12.24	185417	22444	3.16%
2025-08-22	12.09	12.12	0.02	0.17%	12.00	12.20	139344	16849	2.37%
2025-08-21	12.22	12.10	-0.10	-0.82%	12.06	12.27	127806	15520	2.18%
2025-08-20	12.18	12.20	-0.10	-0.81%	12.05	12.25	186684	22682	3.18%
2025-08-19	12.36	12.30	-0.20	-1.60%	12.28	12.68	263127	32682	4.48%
2025-08-18	12.57	12.50	0.16	1.30%	12.30	12.65	324951	40472	5.53%
2025-08-15	12.25	12.34	0.24	1.98%	12.11	12.35	308566	37873	5.25%
2025-08-14	12.01	12.10	0.09	0.75%	11.85	12.18	229386	27559	3.91%
2025-08-13	11.98	12.01	0.01	0.08%	11.89	12.03	189661	22682	3.23%
2025-08-12	11.68	12.00	0.31	2.65%	11.51	12.02	323488	38088	5.51%
2025-08-11	11.64	11.69	0.05	0.43%	11.60	11.73	101187	11815	1.72%
2025-08-08	11.54	11.64	0.06	0.52%	11.54	11.71	128717	14994	2.19%
2025-08-07	11.65	11.58	-0.08	-0.69%	11.53	11.65	117512	13600	2.00%
2025-08-06	11.58	11.66	0.08	0.69%	11.50	11.68	115314	13391	1.96%
2025-08-05	11.63	11.58	-0.08	-0.69%	11.50	11.63	111235	12869	1.89%
2025-08-04	11.51	11.66	0.07	0.60%	11.42	11.67	83923	9726	1.43%
2025-08-01	11.55	11.59	0.04	0.35%	11.50	11.62	106646	12330	1.82%
2025-07-31	11.70	11.55	-0.16	-1.37%	11.51	11.76	141940	16504	2.42%
2025-07-30	11.83	11.71	-0.18	-1.51%	11.68	11.87	168757	19850	2.87%
2025-07-29	11.96	11.89	-0.08	-0.67%	11.78	12.02	206841	24558	3.52%
2025-07-28	12.02	11.97	-0.10	-0.83%	11.88	12.20	250906	30030	4.27%
2025-07-25	12.58	12.07	-0.32	-2.58%	12.06	12.62	417374	50961	7.11%
2025-07-24	12.49	12.39	-0.32	-2.52%	12.32	12.70	570369	71210	9.71%