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
2026-06-24	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%
2026-05-22	13.16	13.91	0.76	5.78%	12.94	14.35	417660	58021	5.92%
2026-05-21	13.16	13.15	0.10	0.77%	13.07	13.89	329032	44200	4.67%
2026-05-20	16.01	15.77	-0.35	-2.17%	15.48	16.11	180403	28367	3.07%
2026-05-19	15.85	16.12	0.36	2.28%	15.56	16.21	163325	26010	2.78%
2026-05-18	15.69	15.76	0.00	0.00%	15.51	16.41	194166	30959	3.31%
2026-05-15	16.19	15.76	-0.21	-1.31%	15.59	16.41	173269	27471	2.95%
2026-05-14	16.63	15.97	-0.67	-4.03%	15.97	16.84	278924	45757	4.75%
2026-05-13	16.73	16.64	0.05	0.30%	16.48	17.10	248995	41831	4.24%
2026-05-12	17.44	16.59	-0.49	-2.87%	16.47	17.46	449517	75735	7.65%
2026-05-11	15.59	17.08	1.55	9.98%	15.52	17.08	316416	52212	5.39%
2026-05-08	15.40	15.53	0.08	0.52%	15.22	15.64	155877	24051	2.65%
2026-05-07	15.23	15.45	0.20	1.31%	15.15	15.58	198228	30446	3.37%
2026-05-06	14.85	15.25	0.47	3.18%	14.75	15.36	168625	25392	2.87%
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%