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
2025-09-16	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%
2025-07-23	13.94	12.71	-0.19	-1.47%	12.55	14.19	1132788	154615	19.29%
2025-07-22	12.30	12.90	1.17	9.97%	11.96	12.90	761045	94472	12.96%
2025-07-21	11.39	11.73	0.56	5.01%	11.39	11.83	359749	42014	6.13%
2025-07-18	11.23	11.17	-0.03	-0.27%	11.12	11.28	78394	8756	1.33%
2025-07-17	11.21	11.20	0.04	0.36%	11.12	11.25	61933	6915	1.05%
2025-07-16	11.11	11.16	0.05	0.45%	11.08	11.25	65506	7317	1.12%
2025-07-15	11.25	11.11	-0.13	-1.16%	11.03	11.28	96944	10780	1.65%
2025-07-14	11.13	11.24	0.12	1.08%	11.13	11.33	93311	10502	1.59%
2025-07-11	11.11	11.12	0.00	0.00%	11.06	11.18	71586	7958	1.22%
2025-07-10	11.18	11.12	-0.04	-0.36%	11.05	11.20	58396	6487	0.99%
2025-07-09	11.25	11.16	-0.02	-0.18%	11.11	11.40	113457	12756	1.93%
2025-07-08	11.17	11.18	0.02	0.18%	11.09	11.23	85594	9548	1.46%
2025-07-07	11.14	11.16	0.03	0.27%	11.10	11.21	56867	6345	0.97%
2025-07-04	11.29	11.13	-0.15	-1.33%	11.12	11.30	78961	8836	1.34%
2025-07-03	11.37	11.28	-0.13	-1.14%	11.24	11.43	127033	14347	2.16%
2025-07-02	11.47	11.41	-0.11	-0.95%	11.30	11.55	94899	10829	1.62%
2025-07-01	11.41	11.52	0.14	1.23%	11.18	11.60	192889	21882	3.28%
2025-06-30	10.89	11.38	0.51	4.69%	10.86	11.55	257293	28907	4.38%
2025-06-27	10.87	10.87	0.02	0.18%	10.83	10.92	61631	6699	1.05%
2025-06-26	10.90	10.85	-0.04	-0.37%	10.84	11.10	123543	13504	2.10%
2025-06-25	10.84	10.89	0.08	0.74%	10.78	10.99	93540	10160	1.59%
2025-06-24	10.58	10.81	0.23	2.17%	10.56	10.82	88008	9456	1.50%
2025-06-23	10.40	10.58	0.12	1.15%	10.33	10.59	50708	5301	0.86%
2025-06-20	10.49	10.46	-0.09	-0.85%	10.45	10.62	52303	5505	0.89%
2025-06-19	10.87	10.55	-0.35	-3.21%	10.50	10.88	143629	15324	2.45%
2025-06-18	10.79	10.90	0.07	0.65%	10.76	10.97	90018	9817	1.53%
2025-06-17	10.77	10.83	0.06	0.56%	10.75	10.91	65969	7137	1.12%
2025-06-16	10.75	10.77	-0.01	-0.09%	10.68	10.81	54121	5819	0.92%
2025-06-13	10.93	10.78	-0.20	-1.82%	10.76	10.99	114373	12405	1.95%
2025-06-12	10.97	10.98	0.01	0.09%	10.94	11.08	119573	13150	2.04%
2025-06-11	10.97	10.97	-0.03	-0.27%	10.90	11.01	75587	8282	1.29%
2025-06-10	10.83	11.00	0.12	1.10%	10.77	11.03	152919	16647	2.60%
2025-06-09	10.87	10.88	0.14	1.30%	10.80	11.06	111878	12189	1.90%