当前位置: 爱股网 > 股票行情 > 佳电股份(000922)股票行情

佳电股份(000922)股票行情

佳电股份(000922)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

佳电股份(000922)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.91	13.59	-0.33	-2.37%	13.44	13.91	73189	9982.33	1.25%
2026-03-25	13.79	13.92	0.24	1.75%	13.69	14.02	90073	12511.70	1.53%
2026-03-24	13.60	13.68	0.34	2.55%	13.26	13.70	103389	13959.63	1.76%
2026-03-23	13.80	13.34	-0.79	-5.59%	13.18	14.06	159978	21799.57	2.72%
2026-03-20	14.63	14.13	-0.39	-2.69%	14.13	14.73	107083	15389.45	1.82%
2026-03-19	14.73	14.52	-0.47	-3.14%	14.43	14.87	109014	15920.31	1.86%
2026-03-18	14.93	14.99	0.11	0.74%	14.66	15.25	118189	17651.25	2.01%
2026-03-17	15.66	14.88	-0.74	-4.74%	14.87	15.69	183333	27875.83	3.12%
2026-03-16	16.37	15.62	-0.58	-3.58%	15.50	16.43	297097	46911.24	5.06%
2026-03-13	15.55	16.20	0.60	3.85%	15.47	16.55	384512	61912.46	6.55%
2026-03-12	15.49	15.60	0.05	0.32%	15.01	16.00	286172	44481.76	4.87%
2026-03-11	15.72	15.55	-0.18	-1.14%	15.49	15.82	129125	20177.20	2.20%
2026-03-10	15.64	15.73	0.11	0.70%	15.48	15.95	148532	23399.91	2.53%
2026-03-09	15.16	15.62	0.14	0.90%	14.92	15.71	186995	28658.13	3.18%
2026-03-06	15.01	15.48	0.38	2.52%	14.95	15.73	157137	24286.83	2.68%
2026-03-05	14.90	15.10	0.45	3.07%	14.76	15.30	170341	25679.90	2.90%
2026-03-04	14.10	14.65	0.33	2.30%	14.10	14.87	173886	25420.19	2.96%
2026-03-03	15.60	14.32	-1.28	-8.21%	14.28	15.62	266687	39445.58	4.54%
2026-03-02	15.51	15.60	-0.13	-0.83%	15.37	15.85	168316	26232.28	2.87%
2026-02-27	15.58	15.73	-0.05	-0.32%	15.40	15.83	188606	29481.06	3.21%
2026-02-26	15.25	15.78	0.53	3.48%	15.22	16.08	259513	40881.59	4.42%
2026-02-25	15.52	15.25	-0.31	-1.99%	15.19	15.54	166107	25491.58	2.83%
2026-02-24	15.25	15.56	0.37	2.44%	15.13	15.84	250061	38904.62	4.26%
2026-02-13	15.03	15.19	0.11	0.73%	14.70	15.37	226562	34206.65	3.86%
2026-02-12	14.45	15.08	0.70	4.87%	14.40	15.47	292344	43963.03	4.98%
2026-02-11	14.39	14.38	-0.01	-0.07%	14.32	14.62	74062	10699.23	1.26%
2026-02-10	14.58	14.39	-0.16	-1.10%	14.28	14.68	100551	14483.46	1.71%
2026-02-09	14.21	14.55	0.52	3.71%	14.16	14.97	159492	23251.69	2.72%
2026-02-06	13.88	14.03	0.05	0.36%	13.72	14.36	75941	10702.71	1.29%
2026-02-05	14.65	13.98	-0.76	-5.16%	13.95	14.65	130809	18539.24	2.23%
2026-02-04	14.27	14.74	0.48	3.37%	14.20	14.96	155525	22849.08	2.65%
2026-02-03	13.99	14.26	0.39	2.81%	13.89	14.32	87243	12321.03	1.49%
2026-02-02	14.00	13.87	-0.24	-1.70%	13.83	14.35	97407	13737.56	1.66%
2026-01-30	14.20	14.11	-0.22	-1.54%	13.91	14.33	101254	14254.84	1.72%
2026-01-29	14.61	14.33	-0.23	-1.58%	14.22	14.65	91045	13124.78	1.55%
2026-01-28	14.48	14.56	0.07	0.48%	14.23	14.79	108667	15697.32	1.85%
2026-01-27	14.58	14.49	-0.10	-0.69%	14.09	14.63	160559	23009.63	2.73%
2026-01-26	14.96	14.59	-0.34	-2.28%	14.47	15.13	221154	32665.71	3.77%
2026-01-23	15.02	14.93	-0.15	-0.99%	14.81	15.07	128326	19142.92	2.18%
2026-01-22	15.02	15.08	0.20	1.34%	14.99	15.29	117374	17742.37	2.00%
2026-01-21	14.71	14.88	0.07	0.47%	14.62	14.94	89947	13334.41	1.53%
2026-01-20	15.07	14.81	-0.09	-0.60%	14.75	15.16	142023	21178.74	2.42%
2026-01-19	14.46	14.90	0.45	3.11%	14.37	14.98	161993	23971.41	2.76%
2026-01-16	14.43	14.45	0.19	1.33%	14.41	14.86	149609	21750.76	2.55%
2026-01-15	14.03	14.26	0.14	0.99%	13.95	14.32	103734	14687.54	1.77%
2026-01-14	14.36	14.12	-0.24	-1.67%	13.95	14.66	205277	29317.16	3.50%
2026-01-13	15.22	14.36	-0.92	-6.02%	14.29	15.26	259509	37835.91	4.42%
2026-01-12	14.50	15.28	0.85	5.89%	14.50	15.39	238468	35930.58	4.06%
2026-01-09	14.55	14.43	-0.07	-0.48%	14.39	14.80	169446	24665.34	2.89%
2026-01-08	13.95	14.50	0.51	3.65%	13.93	14.70	240018	34616.66	4.09%
2026-01-07	13.66	13.99	0.27	1.97%	13.66	14.19	154742	21703.55	2.63%
2026-01-06	13.66	13.72	0.03	0.22%	13.61	13.80	98966	13564.81	1.69%
2026-01-05	13.81	13.69	-0.07	-0.51%	13.64	13.89	129253	17729.64	2.20%
2025-12-31	13.68	13.76	0.10	0.73%	13.62	13.95	130569	18016.64	2.22%
2025-12-30	13.70	13.66	-0.14	-1.01%	13.58	13.82	133142	18224.11	2.27%
2025-12-29	13.94	13.80	-0.09	-0.65%	13.77	14.10	191592	26706.15	3.26%
2025-12-26	13.66	13.89	0.25	1.83%	13.50	14.22	296317	41113.18	5.05%
2025-12-25	13.28	13.64	0.45	3.41%	13.18	13.74	244505	33172.29	4.16%
2025-12-24	13.17	13.19	0.02	0.15%	12.98	13.25	141535	18585.51	2.41%
2025-12-23	13.00	13.17	0.17	1.31%	12.85	13.18	122322	15945.78	2.08%
2025-12-22	12.94	13.00	0.09	0.70%	12.93	13.11	119484	15567.98	2.03%
2025-12-19	12.60	12.91	0.39	3.12%	12.59	13.17	190184	24660.44	3.24%
2025-12-18	12.58	12.52	-0.18	-1.42%	12.47	12.65	87573	11006.40	1.49%
2025-12-17	12.64	12.70	0.01	0.08%	12.41	12.73	105349	13229.93	1.79%
2025-12-16	12.92	12.69	-0.23	-1.78%	12.53	12.93	112937	14287.05	1.92%
2025-12-15	13.13	12.92	-0.23	-1.75%	12.90	13.19	134430	17502.37	2.29%
2025-12-12	12.58	13.15	0.58	4.61%	12.58	13.25	248882	32367.52	4.24%
2025-12-11	12.59	12.57	-0.01	-0.08%	12.53	12.80	116927	14815.61	1.99%
2025-12-10	12.53	12.58	0.05	0.40%	12.38	12.62	69600	8710.36	1.19%
2025-12-09	12.70	12.53	-0.22	-1.73%	12.53	12.79	80022	10104.55	1.36%
2025-12-08	12.68	12.75	0.01	0.08%	12.68	12.92	120710	15443.94	2.06%
2025-12-05	12.30	12.74	0.37	2.99%	12.26	12.78	164536	20754.57	2.80%
2025-12-04	12.43	12.37	0.01	0.08%	12.33	12.58	100163	12433.24	1.71%
2025-12-03	12.32	12.36	0.04	0.32%	12.27	12.51	87006	10765.27	1.48%
2025-12-02	12.45	12.32	-0.14	-1.12%	12.22	12.45	82682	10165.96	1.41%
2025-12-01	12.40	12.46	0.08	0.65%	12.36	12.49	81610	10137.39	1.39%
2025-11-28	12.19	12.38	0.19	1.56%	12.10	12.40	103336	12687.57	1.76%
2025-11-27	12.30	12.19	-0.13	-1.06%	12.18	12.51	104628	12903.99	1.78%
2025-11-26	12.38	12.32	-0.11	-0.88%	12.26	12.52	119496	14782.62	2.03%
2025-11-25	12.41	12.43	0.04	0.32%	12.40	12.61	112767	14092.88	1.92%

深证大盘股票行情在线 K线走势图

佳电股份(000922)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58