佳电股份（000922）历史行情

以下为佳电股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	11.690	11.780	11.990	11.630	-0.030	-0.254%	926.93万	1.09亿	1.315%
2026-10-12	12.100	11.810	12.180	11.730	-0.290	-2.397%	7.49万	0.00亿	0.000%
2026-10-09	12.050	12.100	12.110	11.660	0.030	0.249%	7.59万	0.00亿	0.000%
2026-10-08	12.000	12.070	12.170	11.960	0.140	1.174%	5.54万	0.00亿	0.000%
2026-10-07	12.000	11.930	12.090	11.870	-0.060	-0.500%	333.12万	0.40亿	0.473%
2026-10-06	12.000	11.930	12.090	11.870	-0.060	-0.500%	333.12万	0.40亿	0.473%
2026-10-05	12.000	11.930	12.090	11.870	-0.060	-0.500%	333.12万	0.40亿	0.473%
2026-10-02	12.000	11.930	12.090	11.870	-0.060	-0.500%	333.12万	0.40亿	0.473%
2026-10-01	12.000	11.930	12.090	11.870	-0.060	-0.500%	333.12万	0.40亿	0.473%
2026-09-30	12.000	11.930	12.090	11.870	-0.060	-0.500%	3.33万	0.00亿	0.000%
2026-09-29	11.970	11.990	12.130	11.880	0.150	1.267%	5.65万	0.00亿	0.000%
2026-09-28	12.180	11.840	12.180	11.720	-0.330	-2.712%	6.53万	0.00亿	0.000%
2026-09-27	12.320	12.170	12.350	12.150	-0.150	-1.218%	529.59万	0.65亿	0.751%
2026-09-24	12.320	12.170	12.350	12.150	-0.150	-1.218%	5.30万	0.00亿	0.000%
2026-09-23	12.220	12.320	12.330	12.120	0.110	0.901%	5.69万	0.00亿	0.000%
2026-09-22	12.200	12.210	12.380	12.160	0.030	0.246%	8.16万	0.00亿	0.000%
2026-09-21	12.150	12.180	12.300	12.100	0.020	0.164%	7.09万	0.00亿	0.000%
2026-09-18	12.000	12.160	12.290	11.960	0.220	1.843%	10.20万	0.00亿	0.000%
2026-09-17	11.890	11.940	11.970	11.680	0.040	0.336%	4.76万	0.00亿	0.000%
2026-09-16	11.760	11.900	11.980	11.650	0.120	1.019%	6.01万	0.00亿	0.000%
2026-09-15	11.830	11.780	12.000	11.730	-0.040	-0.338%	6.21万	0.00亿	0.000%
2026-09-14	11.570	11.820	11.880	11.500	0.170	1.459%	5.69万	0.00亿	0.000%
2026-09-11	11.790	11.650	11.830	11.320	-0.240	-2.019%	12.48万	0.00亿	0.000%
2026-09-10	11.850	11.890	11.980	11.840	-0.100	-0.834%	3.98万	0.00亿	0.000%
2026-09-09	12.030	11.990	12.030	11.830	0.050	0.419%	5.10万	0.00亿	0.000%
2026-09-08	12.050	11.940	12.080	11.870	-0.080	-0.666%	6.93万	0.00亿	0.000%
2026-09-07	12.110	12.020	12.160	11.930	-0.080	-0.661%	7.31万	0.00亿	0.000%
2026-09-04	12.410	12.100	12.430	12.000	-0.280	-2.262%	12.28万	0.00亿	0.000%
2026-09-03	11.920	12.380	12.440	11.830	0.490	4.121%	15.49万	0.00亿	0.000%
2026-09-02	12.100	11.890	12.100	11.880	-0.230	-1.898%	5.55万	0.00亿	0.000%
2026-09-01	12.010	12.120	12.240	11.970	0.070	0.581%	7.30万	0.00亿	0.000%
2026-08-31	12.050	12.050	12.100	11.960	-0.130	-1.067%	7.65万	0.00亿	0.000%
2026-08-28	12.090	12.180	12.240	11.970	0.080	0.661%	12.75万	0.00亿	0.000%
2026-08-27	11.800	12.100	12.320	11.780	0.270	2.282%	11.45万	0.00亿	0.000%
2026-08-26	11.880	11.830	12.130	11.820	0.000	0.000%	6.25万	0.00亿	0.000%
2026-08-25	11.710	11.830	11.880	11.700	0.030	0.254%	4.50万	0.00亿	0.000%
2026-08-24	12.050	11.800	12.080	11.640	-0.250	-2.075%	7.39万	0.00亿	0.000%
2026-08-21	11.830	12.050	12.050	11.530	0.220	1.860%	10.93万	0.00亿	0.000%
2026-08-20	11.930	11.830	11.950	11.650	0.240	2.071%	6.88万	0.00亿	0.000%
2026-08-19	11.910	11.590	11.930	11.530	-0.430	-3.577%	7.24万	0.00亿	0.000%
2026-08-18	12.000	12.020	12.110	11.850	0.020	0.167%	7.52万	0.00亿	0.000%
2026-08-17	11.780	12.000	12.030	11.700	0.280	2.389%	9.06万	0.00亿	0.000%
2026-08-14	11.900	11.720	11.920	11.600	-0.050	-0.425%	7.70万	0.00亿	0.000%
2026-08-13	12.000	11.770	12.100	11.760	-0.290	-2.405%	8.83万	0.00亿	0.000%
2026-08-12	11.920	12.060	12.270	11.920	0.090	0.752%	10.49万	0.00亿	0.000%
2026-08-11	11.900	11.970	12.240	11.820	-0.010	-0.083%	13.95万	0.00亿	0.000%
2026-08-10	11.780	11.980	12.000	11.760	0.140	1.182%	9.72万	0.00亿	0.000%
2026-08-07	11.550	11.840	11.850	11.420	0.250	2.157%	12.70万	0.00亿	0.000%
2026-08-06	11.600	11.590	11.760	11.500	-0.090	-0.771%	11.02万	0.00亿	0.000%
2026-08-05	11.440	11.680	11.750	11.250	0.240	2.098%	17.81万	0.00亿	0.000%
2026-08-04	11.250	11.440	11.540	11.120	0.290	2.601%	17.78万	0.00亿	0.000%
2026-08-03	11.200	11.150	11.380	11.040	0.250	2.294%	17.25万	0.00亿	0.000%
2026-07-31	11.170	10.900	11.200	10.860	0.070	0.646%	14.06万	0.00亿	0.000%
2026-07-30	10.650	10.830	11.040	10.640	0.070	0.651%	12.62万	0.00亿	0.000%
2026-07-29	10.450	10.760	10.880	10.350	0.290	2.770%	13.28万	0.00亿	0.000%
2026-07-28	10.420	10.470	10.780	10.380	-0.100	-0.946%	13.13万	0.00亿	0.000%
2026-07-27	10.350	10.570	10.580	10.270	0.200	1.929%	9.54万	0.00亿	0.000%
2026-07-24	10.890	10.370	10.890	10.280	-0.600	-5.469%	17.45万	0.00亿	0.000%
2026-07-23	10.770	10.970	10.980	10.720	0.200	1.857%	8.22万	0.00亿	0.000%
2026-07-22	10.960	10.770	11.030	10.640	-0.230	-2.091%	12.09万	0.00亿	0.000%
2026-07-21	10.430	11.000	11.050	10.110	0.650	6.280%	20.41万	0.00亿	0.000%
2026-07-20	10.670	10.350	10.830	10.160	-0.280	-2.634%	15.52万	0.00亿	0.000%
2026-07-17	11.100	10.630	11.110	10.580	-0.460	-4.148%	15.59万	0.00亿	0.000%
2026-07-16	11.350	11.090	11.500	11.090	-0.400	-3.481%	15.45万	0.00亿	0.000%
2026-07-15	11.550	11.490	11.600	11.180	-0.060	-0.519%	14.45万	0.00亿	0.000%
2026-07-14	11.390	11.550	11.550	11.150	0.260	2.303%	13.41万	0.00亿	0.000%
2026-07-13	12.080	11.290	12.150	11.240	-0.870	-7.155%	16.51万	0.00亿	0.000%
2026-07-10	12.390	12.160	12.580	12.130	-0.240	-1.935%	18.58万	0.00亿	0.000%
2026-07-09	11.930	12.400	12.450	11.490	0.540	4.553%	26.32万	0.00亿	0.000%
2026-07-08	12.570	11.860	12.630	11.840	-0.770	-6.097%	22.76万	0.00亿	0.000%
2026-07-07	13.060	12.630	13.130	12.520	-0.420	-3.218%	15.71万	0.00亿	0.000%
2026-07-06	13.380	13.050	13.630	13.020	-0.260	-1.953%	19.29万	0.00亿	0.000%
2026-07-03	13.590	13.310	13.800	13.230	-0.230	-1.699%	20.97万	0.00亿	0.000%
2026-07-02	13.750	13.540	14.150	13.480	-0.240	-1.742%	17.08万	0.00亿	0.000%
2026-07-01	13.960	13.780	14.100	13.640	-0.180	-1.289%	14.81万	0.00亿	0.000%
2026-06-30	13.650	13.960	14.170	13.500	0.440	3.254%	16.43万	0.00亿	0.000%
2026-06-29	14.040	13.520	14.040	13.290	-0.510	-3.635%	24.30万	0.00亿	0.000%
2026-06-26	14.280	14.030	14.650	13.970	-0.190	-1.336%	23.21万	0.00亿	0.000%
2026-06-25	14.590	14.220	15.050	14.180	-0.370	-2.536%	24.67万	0.00亿	0.000%
2026-06-24	14.440	14.590	14.750	14.280	0.150	1.039%	23.07万	0.00亿	0.000%
2026-06-23	14.580	14.440	15.080	14.300	-0.220	-1.501%	29.98万	0.00亿	0.000%
2026-06-22	13.750	14.660	14.840	13.590	0.860	6.232%	40.32万	0.00亿	0.000%
2026-06-18	14.000	13.800	14.190	13.680	-0.160	-1.146%	25.88万	0.00亿	0.000%
2026-06-17	14.220	13.960	14.500	13.840	-0.540	-3.724%	41.32万	0.00亿	0.000%
2026-06-16	13.440	14.500	14.630	13.330	1.200	9.023%	63.92万	0.00亿	0.000%
2026-06-15	12.570	13.300	13.300	12.500	0.840	6.742%	25.90万	0.00亿	0.000%
2026-06-12	12.210	12.460	12.930	12.120	0.430	3.574%	24.50万	0.00亿	0.000%
2026-06-11	11.850	12.030	12.140	11.790	0.070	0.585%	10.15万	0.00亿	0.000%
2026-06-10	12.260	11.960	12.350	11.800	-0.420	-3.393%	11.10万	0.00亿	0.000%
2026-06-09	11.970	12.380	12.450	11.770	0.540	4.561%	12.68万	0.00亿	0.000%
2026-06-08	12.310	11.840	12.440	11.720	-0.690	-5.507%	16.14万	0.00亿	0.000%
2026-06-05	12.540	12.530	12.860	12.180	-0.090	-0.713%	13.43万	0.00亿	0.000%
2026-06-04	12.960	12.620	12.970	12.510	-0.360	-2.773%	12.80万	0.00亿	0.000%
2026-06-03	12.900	12.980	13.270	12.750	0.040	0.309%	14.69万	0.00亿	0.000%
2026-06-02	13.170	12.940	13.280	12.650	-0.220	-1.672%	14.55万	0.00亿	0.000%
2026-06-01	13.370	13.160	13.460	12.800	-0.340	-2.519%	23.12万	0.00亿	0.000%
2026-05-29	13.600	13.500	14.170	13.350	-0.090	-0.662%	23.15万	0.00亿	0.000%
2026-05-28	13.480	13.590	13.850	13.400	0.010	0.074%	19.53万	0.00亿	0.000%
2026-05-27	13.680	13.580	14.000	13.390	-0.130	-0.948%	21.45万	0.00亿	0.000%
2026-05-26	13.890	13.710	14.020	13.400	-0.320	-2.281%	22.89万	0.00亿	0.000%
2026-05-25	13.880	14.030	14.270	13.450	0.120	0.863%	30.62万	0.00亿	0.000%
2026-05-22	13.160	13.910	14.350	12.940	0.760	5.779%	41.77万	0.00亿	0.000%
2026-05-21	13.160	13.150	13.890	13.070	0.100	0.766%	32.90万	0.00亿	0.000%
2026-05-20	13.250	13.050	13.333	12.808	-0.292	-2.189%	18.04万	0.00亿	0.000%
2026-05-19	13.117	13.342	13.417	12.875	0.300	2.300%	16.33万	0.00亿	0.000%
2026-05-18	12.983	13.042	13.583	12.833	0.000	0.000%	19.42万	0.00亿	0.000%
2026-05-15	13.400	13.042	13.583	12.900	-0.175	-1.324%	17.33万	0.00亿	0.000%
2026-05-14	13.767	13.217	13.942	13.217	-0.558	-4.051%	27.89万	0.00亿	0.000%
2026-05-13	13.850	13.775	14.158	13.642	0.042	0.306%	24.90万	0.00亿	0.000%
2026-05-12	14.442	13.733	14.458	13.633	-0.409	-2.892%	44.95万	0.00亿	0.000%
2026-05-11	12.900	14.142	14.142	12.842	1.292	10.054%	31.64万	0.00亿	0.000%
2026-05-08	12.742	12.850	12.942	12.592	0.067	0.524%	15.59万	0.00亿	0.000%
2026-05-07	12.600	12.783	12.892	12.533	0.166	1.316%	19.82万	0.00亿	0.000%
2026-05-06	12.283	12.617	12.708	12.200	0.392	3.207%	16.86万	0.00亿	0.000%
2026-04-30	12.133	12.225	12.467	12.075	0.092	0.758%	15.22万	0.00亿	0.000%
2026-04-29	11.950	12.133	12.225	11.833	0.116	0.965%	13.52万	0.00亿	0.000%
2026-04-28	12.000	12.017	12.150	11.842	0.500	4.341%	22.20万	0.00亿	0.000%
2026-04-27	11.533	11.517	11.575	11.342	-0.016	-0.139%	5.28万	0.00亿	0.000%
2026-04-24	11.533	11.533	11.633	11.458	-0.125	-1.072%	5.31万	0.00亿	0.000%
2026-04-23	11.700	11.658	11.800	11.433	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-22	11.508	11.658	11.675	11.492	0.141	1.224%	6.04万	0.00亿	0.000%
2026-04-21	11.775	11.517	11.775	11.417	-0.258	-2.191%	8.98万	0.00亿	0.000%
2026-04-20	11.692	11.775	11.967	11.608	0.083	0.710%	8.47万	0.00亿	0.000%
2026-04-17	11.833	11.692	11.833	11.642	-0.058	-0.494%	7.34万	0.00亿	0.000%
2026-04-16	11.892	11.750	11.917	11.683	-0.025	-0.212%	8.45万	0.00亿	0.000%
2026-04-15	11.658	11.775	12.158	11.650	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-14	11.367	11.542	11.542	11.292	0.267	2.368%	7.04万	0.00亿	0.000%
2026-04-13	11.158	11.275	11.317	11.117	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-10	11.167	11.275	11.342	11.158	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-09	11.200	11.117	11.242	11.008	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-08	11.167	11.242	11.250	11.100	0.000	0.000%	7.80万	0.00亿	0.000%
2026-04-07	10.750	10.867	10.925	10.700	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-03	11.125	10.725	11.225	10.708	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-02	11.350	11.125	11.467	11.025	0.000	0.000%	6.46万	0.00亿	0.000%
2026-04-01	11.375	11.392	11.633	11.300	0.000	0.000%	9.70万	0.00亿	0.000%