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
2026-04-30	14.67	14.78	0.11	0.75%	14.60	15.07	152193	22612	2.59%
2026-04-29	14.45	14.67	0.14	0.96%	14.31	14.78	135203	19609	2.30%
2026-04-28	14.51	14.53	0.60	4.31%	14.32	14.69	221956	32229	3.78%
2026-04-27	13.95	13.93	-0.02	-0.14%	13.72	14.00	52824	7320	0.90%
2026-04-24	13.95	13.95	-0.15	-1.06%	13.86	14.07	53108	7419	0.90%
2026-04-23	14.15	14.10	0.00	0.00%	13.83	14.27	61770	8663	1.05%
2026-04-22	13.92	14.10	0.17	1.22%	13.90	14.12	60364	8486	1.03%
2026-04-21	14.24	13.93	-0.31	-2.18%	13.81	14.24	89805	12548	1.53%
2026-04-20	14.14	14.24	0.10	0.71%	14.04	14.47	84693	12072	1.44%
2026-04-17	14.31	14.14	-0.07	-0.49%	14.08	14.31	73412	10384	1.25%
2026-04-16	14.38	14.21	-0.03	-0.21%	14.13	14.41	84464	12005	1.44%
2026-04-15	14.10	14.24	0.28	2.01%	14.09	14.70	153388	22024	2.61%
2026-04-14	13.75	13.96	0.32	2.35%	13.66	13.96	70357	9731	1.20%
2026-04-13	13.50	13.64	0.00	0.00%	13.45	13.69	46757	6347	0.80%
2026-04-10	13.51	13.64	0.19	1.41%	13.50	13.72	64542	8811	1.10%
2026-04-09	13.55	13.45	-0.15	-1.10%	13.32	13.60	64051	8605	1.09%
2026-04-08	13.51	13.60	0.45	3.42%	13.43	13.61	77961	10564	1.33%
2026-04-07	13.01	13.15	0.17	1.31%	12.95	13.22	50747	6665	0.86%
2026-04-03	13.46	12.98	-0.48	-3.57%	12.96	13.58	73207	9606	1.25%
2026-04-02	13.73	13.46	-0.32	-2.32%	13.34	13.87	64582	8752	1.10%
2026-04-01	13.76	13.78	0.32	2.38%	13.67	14.07	96962	13414	1.65%
2026-03-31	13.57	13.46	-0.11	-0.81%	13.41	13.89	86259	11711	1.47%
2026-03-30	13.50	13.57	-0.23	-1.67%	13.27	13.78	103599	13990	1.76%
2026-03-27	13.41	13.80	0.21	1.55%	13.40	13.85	63290	8641	1.08%
2026-03-26	13.91	13.59	-0.33	-2.37%	13.44	13.91	73189	9982	1.25%
2026-03-25	13.79	13.92	0.24	1.75%	13.69	14.02	90073	12511	1.53%
2026-03-24	13.60	13.68	0.34	2.55%	13.26	13.70	103389	13959	1.76%
2026-03-23	13.80	13.34	-0.79	-5.59%	13.18	14.06	159978	21799	2.72%
2026-03-20	14.63	14.13	-0.39	-2.69%	14.13	14.73	107083	15389	1.82%
2026-03-19	14.73	14.52	-0.47	-3.14%	14.43	14.87	109014	15920	1.86%
2026-03-18	14.93	14.99	0.11	0.74%	14.66	15.25	118189	17651	2.01%
2026-03-17	15.66	14.88	-0.74	-4.74%	14.87	15.69	183333	27875	3.12%
2026-03-16	16.37	15.62	-0.58	-3.58%	15.50	16.43	297097	46911	5.06%
2026-03-13	15.55	16.20	0.60	3.85%	15.47	16.55	384512	61912	6.55%
2026-03-12	15.49	15.60	0.05	0.32%	15.01	16.00	286172	44481	4.87%
2026-03-11	15.72	15.55	-0.18	-1.14%	15.49	15.82	129125	20177	2.20%
2026-03-10	15.64	15.73	0.11	0.70%	15.48	15.95	148532	23399	2.53%
2026-03-09	15.16	15.62	0.14	0.90%	14.92	15.71	186995	28658	3.18%
2026-03-06	15.01	15.48	0.38	2.52%	14.95	15.73	157137	24286	2.68%
2026-03-05	14.90	15.10	0.45	3.07%	14.76	15.30	170341	25679	2.90%
2026-03-04	14.10	14.65	0.33	2.30%	14.10	14.87	173886	25420	2.96%
2026-03-03	15.60	14.32	-1.28	-8.21%	14.28	15.62	266687	39445	4.54%
2026-03-02	15.51	15.60	-0.13	-0.83%	15.37	15.85	168316	26232	2.87%
2026-02-27	15.58	15.73	-0.05	-0.32%	15.40	15.83	188606	29481	3.21%
2026-02-26	15.25	15.78	0.53	3.48%	15.22	16.08	259513	40881	4.42%
2026-02-25	15.52	15.25	-0.31	-1.99%	15.19	15.54	166107	25491	2.83%
2026-02-24	15.25	15.56	0.37	2.44%	15.13	15.84	250061	38904	4.26%
2026-02-13	15.03	15.19	0.11	0.73%	14.70	15.37	226562	34206	3.86%
2026-02-12	14.45	15.08	0.70	4.87%	14.40	15.47	292344	43963	4.98%
2026-02-11	14.39	14.38	-0.01	-0.07%	14.32	14.62	74062	10699	1.26%
2026-02-10	14.58	14.39	-0.16	-1.10%	14.28	14.68	100551	14483	1.71%
2026-02-09	14.21	14.55	0.52	3.71%	14.16	14.97	159492	23251	2.72%
2026-02-06	13.88	14.03	0.05	0.36%	13.72	14.36	75941	10702	1.29%
2026-02-05	14.65	13.98	-0.76	-5.16%	13.95	14.65	130809	18539	2.23%
2026-02-04	14.27	14.74	0.48	3.37%	14.20	14.96	155525	22849	2.65%
2026-02-03	13.99	14.26	0.39	2.81%	13.89	14.32	87243	12321	1.49%
2026-02-02	14.00	13.87	-0.24	-1.70%	13.83	14.35	97407	13737	1.66%
2026-01-30	14.20	14.11	-0.22	-1.54%	13.91	14.33	101254	14254	1.72%
2026-01-29	14.61	14.33	-0.23	-1.58%	14.22	14.65	91045	13124	1.55%
2026-01-28	14.48	14.56	0.07	0.48%	14.23	14.79	108667	15697	1.85%
2026-01-27	14.58	14.49	-0.10	-0.69%	14.09	14.63	160559	23009	2.73%
2026-01-26	14.96	14.59	-0.34	-2.28%	14.47	15.13	221154	32665	3.77%