佳电股份

sz000922 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.37

涨跌幅

-3.48%

成交量

12,079,200 股

成交额

139,697,232 元

换手率

1.71%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.74	11.37	11.77	11.37	-3.48%	12,079,200	139,697,232	1.71
2026-10-13	11.69	11.78	11.99	11.63	-0.25%	9,269,300	109,470,776	1.31
2026-10-12	12.10	11.81	12.18	11.73	-2.40%	7,489,000	89,313,280	1.06
2026-10-09	12.05	12.10	12.11	11.66	+0.25%	7,587,300	90,098,008	1.08
2026-10-08	12.00	12.07	12.17	11.96	+1.17%	5,543,100	66,994,564	0.79
2026-09-30	12.00	11.93	12.09	11.87	-0.50%	3,331,200	39,853,948	0.47
2026-09-29	11.97	11.99	12.13	11.88	+1.27%	5,649,000	67,942,384	0.80
2026-09-28	12.18	11.84	12.18	11.72	-2.71%	6,525,100	77,521,432	0.93
2026-09-24	12.32	12.17	12.35	12.15	-1.22%	5,295,900	64,907,516	0.75
2026-09-23	12.22	12.32	12.33	12.12	+0.90%	5,691,500	69,704,024	0.81
2026-09-22	12.20	12.21	12.38	12.16	+0.25%	8,155,800	99,945,752	1.16
2026-09-21	12.15	12.18	12.30	12.10	+0.16%	7,089,600	86,529,152	1.01
2026-09-18	12.00	12.16	12.29	11.96	+1.84%	10,196,400	123,769,920	1.45
2026-09-17	11.89	11.94	11.97	11.68	+0.34%	4,755,600	56,294,568	0.67
2026-09-16	11.76	11.90	11.98	11.65	+1.02%	6,008,200	71,134,248	0.85
2026-09-15	11.83	11.78	12.00	11.73	-0.34%	6,208,900	73,590,360	0.88
2026-09-14	11.57	11.82	11.88	11.50	+1.46%	5,693,100	66,815,524	0.81
2026-09-11	11.79	11.65	11.83	11.32	-2.02%	12,483,200	144,738,640	1.77
2026-09-10	11.85	11.89	11.98	11.84	-0.83%	3,983,000	47,388,360	0.56
2026-09-09	12.03	11.99	12.03	11.83	+0.42%	5,097,900	60,900,768	0.72
2026-09-08	12.05	11.94	12.08	11.87	-0.67%	6,926,500	82,925,640	0.98
2026-09-07	12.11	12.02	12.16	11.93	-0.66%	7,309,300	87,928,024	1.04
2026-09-04	12.41	12.10	12.43	12.00	-2.26%	12,278,300	150,576,432	1.74
2026-09-03	11.92	12.38	12.44	11.83	+4.12%	15,488,600	188,149,936	2.20
2026-09-02	12.10	11.89	12.10	11.88	-1.90%	5,550,900	66,259,512	0.79
2026-09-01	12.01	12.12	12.24	11.97	+0.58%	7,303,800	88,400,600	1.04
2026-08-31	12.05	12.05	12.10	11.96	-1.07%	7,646,600	91,975,888	1.08
2026-08-28	12.09	12.18	12.24	11.97	+0.66%	12,748,800	154,501,664	1.81
2026-08-27	11.80	12.10	12.32	11.78	+2.28%	11,445,200	138,367,840	1.62
2026-08-26	11.88	11.83	12.13	11.82	+0.00%	6,247,100	74,702,824	0.89

需要全历史数据与程序化访问？查看佳电股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000922 获取全部历史日线。