佳电股份(000922)股票信息
| 股票代码 | 000922 |
| 股票名称 | 佳电股份 |
| 最新价/元 | 11.09 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 11.09 |
| 卖出/元 | 11.10 |
| 昨收/元 | 10.33 |
| 今开/元 | 10.75 |
| 最高/元 | 11.17 |
| 最低/元 | 10.40 |
| 成交量/手 | 312582.82 |
| 成交额/万 | 33744.93 |
| 股净值/元 | 16.56 |
| 市净率 | 2.03 |
| 总市值/万 | 658112.27 |
| 流通值/万 | 651142.98 |
| 换手率/% | 5.32 |
| 入市日期 | 1999-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
佳电股份(000922)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.75 | 11.09 | 0.76 | 7.36 | 312582.82 | 33744.93 | 5.32 |
| 2024-09-27 | 10.10 | 10.33 | 0.40 | 4.03 | 186012.86 | 18979.35 | 3.17 |
| 2024-09-26 | 9.54 | 9.93 | 0.29 | 3.01 | 134350.19 | 12995.48 | 2.29 |
| 2024-09-25 | 9.47 | 9.64 | 0.38 | 4.10 | 180452.13 | 17596.46 | 3.07 |
| 2024-09-24 | 8.93 | 9.26 | 0.36 | 4.05 | 128428.32 | 11711.78 | 2.19 |
| 2024-09-23 | 8.77 | 8.90 | 0.10 | 1.14 | 71765.27 | 6378.34 | 1.22 |
| 2024-09-20 | 8.86 | 8.80 | -0.06 | -0.68 | 45288.60 | 3982.04 | 0.77 |
| 2024-09-19 | 8.90 | 8.86 | -0.05 | -0.56 | 83832.00 | 7442.40 | 1.43 |
| 2024-09-18 | 8.84 | 8.91 | 0.11 | 1.25 | 47547.93 | 4210.87 | 0.81 |
| 2024-09-13 | 9.04 | 8.80 | -0.16 | -1.79 | 72683.73 | 6428.64 | 1.24 |
| 2024-09-12 | 8.98 | 8.96 | -0.01 | -0.11 | 41678.40 | 3768.46 | 0.71 |
| 2024-09-11 | 8.98 | 8.97 | -0.03 | -0.33 | 42896.20 | 3847.67 | 0.73 |
| 2024-09-10 | 9.13 | 9.00 | -0.13 | -1.42 | 74222.55 | 6698.85 | 1.26 |
| 2024-09-09 | 9.15 | 9.13 | -0.11 | -1.19 | 51944.16 | 4747.10 | 0.88 |
| 2024-09-06 | 9.32 | 9.24 | -0.10 | -1.07 | 38803.76 | 3608.97 | 0.66 |
| 2024-09-05 | 9.26 | 9.34 | 0.11 | 1.19 | 67100.00 | 6247.53 | 1.14 |
| 2024-09-04 | 9.32 | 9.23 | -0.17 | -1.81 | 61746.99 | 5708.38 | 1.05 |
| 2024-09-03 | 9.36 | 9.40 | 0.06 | 0.64 | 115266.92 | 10721.71 | 1.96 |
| 2024-09-02 | 9.94 | 9.34 | -0.65 | -6.51 | 146926.15 | 14100.04 | 2.50 |
| 2024-08-30 | 10.08 | 9.99 | -0.16 | -1.58 | 127471.00 | 12934.81 | 2.17 |
| 2024-08-29 | 9.73 | 10.15 | 0.37 | 3.78 | 90619.62 | 9109.01 | 1.54 |
| 2024-08-28 | 9.75 | 9.78 | 0.00 | 0.00 | 40325.56 | 3957.43 | 0.69 |
| 2024-08-27 | 9.80 | 9.78 | -0.09 | -0.91 | 47713.31 | 4669.65 | 0.81 |
| 2024-08-26 | 9.95 | 9.87 | -0.12 | -1.20 | 67093.95 | 6677.74 | 1.14 |
| 2024-08-23 | 10.26 | 9.99 | -0.28 | -2.73 | 100339.45 | 10104.26 | 1.71 |
| 2024-08-22 | 10.60 | 10.27 | -0.36 | -3.39 | 100004.89 | 10336.22 | 1.70 |
| 2024-08-21 | 10.92 | 10.63 | -0.52 | -4.66 | 171411.93 | 18433.88 | 2.92 |
| 2024-08-20 | 12.27 | 11.15 | -0.90 | -7.47 | 270078.00 | 31054.32 | 4.60 |
| 2024-08-19 | 12.02 | 12.05 | -0.06 | -0.50 | 128002.16 | 15525.18 | 2.18 |
| 2024-08-16 | 12.16 | 12.11 | -0.24 | -1.94 | 165054.73 | 19865.45 | 2.81 |
| 2024-08-15 | 11.84 | 12.35 | 0.44 | 3.69 | 164225.64 | 20193.03 | 2.80 |
| 2024-08-14 | 11.88 | 11.91 | 0.02 | 0.17 | 65777.63 | 7788.40 | 1.12 |
| 2024-08-13 | 11.75 | 11.89 | 0.12 | 1.02 | 48223.35 | 5699.25 | 0.82 |
| 2024-08-12 | 12.10 | 11.77 | -0.14 | -1.18 | 91496.65 | 10953.64 | 1.56 |
| 2024-08-09 | 11.75 | 11.91 | 0.18 | 1.54 | 59670.85 | 7121.74 | 1.02 |
| 2024-08-08 | 11.80 | 11.73 | -0.14 | -1.18 | 58144.41 | 6790.41 | 0.99 |
| 2024-08-07 | 11.95 | 11.87 | -0.07 | -0.59 | 56991.89 | 6792.15 | 0.97 |
| 2024-08-06 | 11.90 | 11.94 | 0.22 | 1.88 | 60012.88 | 7138.89 | 1.02 |
| 2024-08-05 | 12.05 | 11.72 | -0.46 | -3.78 | 72348.93 | 8640.56 | 1.23 |
| 2024-08-02 | 12.23 | 12.18 | -0.18 | -1.46 | 91790.94 | 11185.80 | 1.56 |
| 2024-08-01 | 12.49 | 12.36 | -0.05 | -0.40 | 91218.39 | 11380.22 | 1.55 |
| 2024-07-31 | 11.58 | 12.41 | 0.83 | 7.17 | 146216.89 | 17688.05 | 2.49 |
| 2024-07-30 | 11.83 | 11.58 | -0.31 | -2.61 | 79336.95 | 9242.83 | 1.35 |
| 2024-07-29 | 12.08 | 11.89 | -0.20 | -1.65 | 71187.95 | 8511.66 | 1.21 |
| 2024-07-26 | 11.49 | 12.09 | 0.55 | 4.77 | 138650.48 | 16719.43 | 2.36 |
| 2024-07-25 | 11.59 | 11.54 | -0.14 | -1.20 | 52056.40 | 6010.62 | 0.89 |
| 2024-07-24 | 11.39 | 11.68 | 0.27 | 2.37 | 88098.85 | 10212.14 | 1.50 |
| 2024-07-23 | 11.89 | 11.41 | -0.54 | -4.52 | 59802.21 | 6954.82 | 1.02 |
| 2024-07-22 | 11.73 | 11.95 | 0.35 | 3.02 | 75570.20 | 8962.33 | 1.29 |
| 2024-07-19 | 11.46 | 11.60 | 0.14 | 1.22 | 53942.58 | 6270.69 | 0.92 |
| 2024-07-18 | 11.32 | 11.46 | 0.06 | 0.53 | 39219.56 | 4445.90 | 0.67 |
| 2024-07-17 | 11.93 | 11.40 | -0.56 | -4.68 | 89667.75 | 10350.99 | 1.53 |
| 2024-07-16 | 11.70 | 11.96 | 0.14 | 1.18 | 93577.28 | 11082.62 | 1.59 |
| 2024-07-15 | 11.64 | 11.82 | -0.01 | -0.09 | 83368.20 | 9820.11 | 1.42 |
| 2024-07-12 | 11.34 | 11.83 | 0.54 | 4.78 | 190665.96 | 22781.04 | 3.25 |
| 2024-07-11 | 11.23 | 11.29 | 0.15 | 1.35 | 63798.68 | 7164.22 | 1.09 |
| 2024-07-10 | 11.41 | 11.14 | -0.30 | -2.62 | 48963.00 | 5492.52 | 0.83 |
| 2024-07-09 | 11.12 | 11.44 | 0.24 | 2.14 | 70063.53 | 7941.51 | 1.19 |
| 2024-07-08 | 11.26 | 11.20 | -0.16 | -1.41 | 67651.80 | 7558.85 | 1.15 |
| 2024-07-05 | 11.13 | 11.36 | 0.18 | 1.61 | 58915.54 | 6623.43 | 1.00 |
| 2024-07-04 | 11.38 | 11.18 | -0.20 | -1.76 | 49561.47 | 5597.39 | 0.84 |
| 2024-07-03 | 11.46 | 11.38 | -0.08 | -0.70 | 63577.96 | 7229.13 | 1.08 |
| 2024-07-02 | 11.74 | 11.46 | -0.28 | -2.39 | 67685.00 | 7814.71 | 1.15 |
| 2024-07-01 | 11.90 | 11.74 | -0.19 | -1.59 | 134058.29 | 15569.96 | 2.28 |
| 2024-06-28 | 11.70 | 11.93 | 0.23 | 1.97 | 71489.68 | 8545.47 | 1.22 |
| 2024-06-27 | 12.00 | 11.70 | -0.32 | -2.66 | 53937.25 | 6360.65 | 0.92 |
| 2024-06-26 | 11.95 | 12.02 | 0.10 | 0.84 | 76281.08 | 9047.65 | 1.30 |
| 2024-06-25 | 11.96 | 11.92 | -0.09 | -0.75 | 65433.00 | 7857.66 | 1.11 |
| 2024-06-24 | 12.49 | 12.01 | -0.59 | -4.68 | 142401.40 | 17251.02 | 2.43 |
| 2024-06-21 | 12.55 | 12.60 | 0.14 | 1.12 | 69547.20 | 8701.64 | 1.18 |
| 2024-06-20 | 13.05 | 12.46 | -0.56 | -4.30 | 138925.97 | 17485.79 | 2.37 |
| 2024-06-19 | 13.35 | 13.02 | -0.22 | -1.66 | 61725.94 | 8108.03 | 1.05 |
| 2024-06-18 | 13.20 | 13.24 | -0.03 | -0.23 | 103582.61 | 13582.71 | 1.76 |
| 2024-06-17 | 13.72 | 13.27 | -0.47 | -3.42 | 191121.40 | 25960.04 | 3.26 |
| 2024-06-14 | 13.82 | 13.74 | -0.11 | -0.79 | 72918.29 | 10101.85 | 1.24 |
| 2024-06-13 | 13.76 | 13.85 | 0.07 | 0.51 | 76317.61 | 10664.76 | 1.30 |
| 2024-06-12 | 13.83 | 13.78 | -0.02 | -0.15 | 77341.21 | 10693.88 | 1.32 |
| 2024-06-11 | 13.63 | 13.80 | 0.07 | 0.51 | 105792.90 | 14284.50 | 1.80 |
| 2024-06-07 | 13.30 | 13.73 | 0.55 | 4.17 | 115461.31 | 15601.77 | 1.97 |
| 2024-06-06 | 13.41 | 13.18 | -0.23 | -1.72 | 78289.09 | 10322.15 | 1.33 |
| 2024-06-05 | 13.63 | 13.41 | -0.33 | -2.40 | 76773.31 | 10358.83 | 1.31 |
| 2024-06-04 | 13.88 | 13.74 | -0.16 | -1.15 | 69264.60 | 9519.80 | 1.18 |
| 2024-06-03 | 13.87 | 14.10 | 0.23 | 1.66 | 105459.20 | 14834.65 | 1.80 |
| 2024-05-31 | 13.91 | 13.87 | -0.13 | -0.93 | 67269.88 | 9335.04 | 1.15 |
| 2024-05-30 | 14.18 | 14.00 | -0.12 | -0.85 | 74698.75 | 10495.23 | 1.27 |
| 2024-05-29 | 13.99 | 14.12 | 0.02 | 0.14 | 107889.40 | 15146.70 | 1.84 |
| 2024-05-28 | 13.72 | 14.10 | 0.30 | 2.17 | 183015.20 | 25918.23 | 3.12 |
| 2024-05-27 | 13.10 | 13.80 | 0.71 | 5.42 | 154953.98 | 20903.36 | 2.64 |
| 2024-05-24 | 13.32 | 13.09 | -0.15 | -1.13 | 78398.80 | 10416.34 | 1.34 |
| 2024-05-23 | 13.51 | 13.24 | -0.25 | -1.85 | 74160.41 | 9876.48 | 1.26 |
| 2024-05-22 | 13.70 | 13.49 | -0.21 | -1.53 | 109733.99 | 14847.88 | 1.87 |
| 2024-05-21 | 13.71 | 13.70 | 0.08 | 0.59 | 158262.55 | 21846.29 | 2.70 |
| 2024-05-20 | 14.03 | 13.62 | -0.42 | -2.99 | 291214.59 | 40339.18 | 4.96 |
| 2024-05-17 | 13.64 | 14.04 | 0.33 | 2.41 | 125788.09 | 17458.70 | 2.14 |
| 2024-05-16 | 13.15 | 13.71 | 0.66 | 5.06 | 134074.69 | 18180.71 | 2.28 |
| 2024-05-15 | 13.37 | 13.05 | -0.35 | -2.61 | 89682.98 | 11862.42 | 1.53 |
| 2024-05-14 | 13.16 | 13.40 | 0.10 | 0.75 | 140172.58 | 18712.63 | 2.39 |
| 2024-05-13 | 12.84 | 13.30 | 0.47 | 3.66 | 163908.76 | 21375.09 | 2.79 |
| 2024-05-10 | 12.59 | 12.83 | 0.24 | 1.91 | 88741.21 | 11293.74 | 1.51 |
| 2024-05-09 | 12.44 | 12.59 | 0.08 | 0.64 | 106814.00 | 13388.65 | 1.82 |
日K线
周K线
月K线
