佳电股份( 000922.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 12.50 | 12.52 | 12.10 | 12.17 | -2.87% | -0.29% | -0.23% | 13,603,100 | 166,036,000 | 66% | 12.21 | -2.54% | 12.33 | -2.44% | 12.54 | 0.31% | 12.20 | 0.70% | 1.53% | |
| 2021-11-25 | 12.18 | 12.75 | 12.11 | 12.53 | 2.70% | 0.05% | 3.44% | 17,126,700 | 214,492,000 | 82% | 12.52 | 2.13% | 12.64 | 0.32% | 12.50 | 0.73% | 12.11 | 1.36% | 1.65% |  |
| 2021-11-24 | 12.36 | 12.65 | 12.05 | 12.20 | -0.33% | -0.51% | 2.08% | 26,722,500 | 327,696,000 | 124% | 12.26 | -5.36% | 12.60 | 0.14% | 12.41 | 0.65% | 11.95 | 1.19% | 1.63% | |
| 2021-11-23 | 12.73 | 13.55 | 12.23 | 12.24 | -0.89% | -5.54% | 3.64% | 36,663,100 | 475,087,000 | 190% | 12.96 | 4.53% | 12.58 | 3.51% | 12.33 | 3.07% | 11.81 | 2.96% | 1.59% | |
| 2021-11-22 | 12.70 | 12.88 | 12.04 | 12.35 | 0.41% | -0.37% | 7.66% | 22,226,900 | 275,514,000 | 122% | 12.40 | 2.88% | 12.15 | 2.13% | 11.96 | 1.87% | 11.47 | 2.14% | 1.37% | |
| 2021-11-19 | 12.15 | 12.36 | 11.74 | 12.30 | 2.33% | 2.08% | 9.52% | 18,811,800 | 226,654,000 | 100% | 12.05 | 0.53% | 11.90 | 1.33% | 11.74 | 1.13% | 11.23 | 1.52% | 1.27% | |
| 2021-11-18 | 11.56 | 12.37 | 11.48 | 12.02 | 4.07% | 0.28% | 8.65% | 21,753,300 | 260,740,000 | 102% | 11.99 | 3.27% | 11.74 | 2.05% | 11.61 | 2.44% | 11.06 | 1.17% | 1.46% | |
| 2021-11-17 | 11.49 | 11.90 | 11.33 | 11.55 | 1.05% | -0.49% | 5.62% | 16,411,800 | 190,484,000 | 79% | 11.61 | 0.99% | 11.51 | 0.34% | 11.33 | 1.40% | 10.94 | 1.59% | 1.43% | |
| 2021-11-16 | 11.31 | 11.73 | 11.27 | 11.43 | 0.62% | -0.55% | 6.19% | 12,701,500 | 145,981,000 | 61% | 11.49 | 0.65% | 11.47 | 2.07% | 11.18 | 1.26% | 10.76 | 1.54% | 1.29% | |
| 2021-11-15 | 11.32 | 11.80 | 11.16 | 11.36 | -0.61% | -0.52% | 7.16% | 17,597,800 | 200,956,000 | 84% | 11.42 | -0.57% | 11.23 | 1.66% | 11.04 | 1.86% | 10.60 | 1.15% | 1.15% | |
| 2021-11-12 | 10.92 | 11.94 | 10.92 | 11.43 | 3.81% | -0.47% | 9.05% | 25,468,400 | 292,474,000 | 128% | 11.48 | 6.46% | 11.05 | 2.87% | 10.84 | 1.43% | 10.48 | 1.90% | 1.09% | |
| 2021-11-11 | 10.82 | 11.04 | 10.47 | 11.01 | 1.76% | 2.07% | 7.04% | 21,539,400 | 232,352,000 | 111% | 10.79 | 0.34% | 10.74 | 1.32% | 10.68 | 0.43% | 10.29 | 1.17% | 0.95% | |
| 2021-11-10 | 10.70 | 10.97 | 10.40 | 10.82 | 0.28% | 0.64% | 6.42% | 17,862,100 | 192,039,000 | 96% | 10.75 | 0.54% | 10.60 | -0.43% | 10.64 | 1.82% | 10.17 | 0.81% | 0.91% | |
| 2021-11-09 | 10.44 | 10.87 | 10.38 | 10.79 | 3.55% | 0.91% | 6.99% | 21,703,600 | 232,083,000 | 117% | 10.69 | 2.55% | 10.65 | 0.46% | 10.45 | 2.23% | 10.09 | 0.76% | 0.96% | |
| 2021-11-08 | 10.20 | 10.70 | 10.11 | 10.42 | -0.29% | -0.07% | 4.11% | 26,347,400 | 274,724,000 | 131% | 10.43 | -3.00% | 10.60 | 2.07% | 10.22 | 1.24% | 10.01 | 1.11% | 1.25% | |
| 2021-11-05 | 10.66 | 11.13 | 10.42 | 10.45 | -0.76% | -2.78% | 5.57% | 48,622,500 | 522,633,000 | 268% | 10.75 | 3.78% | 10.39 | 9.00% | 10.10 | 6.54% | 9.90 | 3.42% | 1.16% | |
| 2021-11-04 | 9.80 | 10.53 | 9.71 | 10.53 | 10.03% | 1.66% | 10.01% | 11,061,800 | 114,575,000 | 75% | 10.36 | 10.53% | 9.53 | 2.32% | 9.48 | 1.62% | 9.57 | 0.91% | 0.65% | |
| 2021-11-03 | 9.13 | 9.59 | 9.00 | 9.57 | 4.48% | 2.12% | 0.89% | 17,118,600 | 160,423,000 | 106% | 9.37 | 2.52% | 9.31 | 0.48% | 9.32 | -1.35% | 9.49 | 0.15% | 0.46% | |
| 2021-11-02 | 9.43 | 9.44 | 8.82 | 9.16 | -2.66% | 0.21% | -3.29% | 16,794,900 | 153,530,000 | 107% | 9.14 | -3.67% | 9.27 | -1.26% | 9.45 | -2.78% | 9.47 | 0.13% | 0.26% | |
| 2021-11-01 | 9.26 | 9.71 | 9.26 | 9.41 | 0.21% | -0.83% | -0.53% | 10,319,400 | 97,923,000 | 70% | 9.49 | 2.53% | 9.39 | -1.82% | 9.72 | 0.46% | 9.46 | 0.57% | 0.03% | |
| 2021-10-29 | 9.51 | 9.52 | 9.08 | 9.39 | 0.11% | 1.46% | -0.17% | 11,508,200 | 106,503,000 | 76% | 9.26 | -1.73% | 9.56 | -2.85% | 9.68 | 0.37% | 9.41 | 0.47% | -0.28% | |
| 2021-10-28 | 9.71 | 9.79 | 9.16 | 9.38 | -4.09% | -0.40% | 0.19% | 14,404,500 | 135,666,000 | 99% | 9.42 | -4.47% | 9.84 | 0.34% | 9.64 | 0.30% | 9.36 | 0.75% | -0.71% | |
| 2021-10-27 | 9.86 | 10.30 | 9.70 | 9.78 | -1.61% | -0.80% | 5.25% | 18,624,600 | 183,614,000 | 136% | 9.86 | -1.52% | 9.81 | 1.86% | 9.61 | 1.29% | 9.29 | 1.36% | -1.16% | |
| 2021-10-26 | 9.37 | 10.35 | 9.32 | 9.94 | 5.63% | -0.71% | 8.43% | 33,253,000 | 332,912,000 | 268% | 10.01 | 7.90% | 9.63 | 5.48% | 9.49 | 4.61% | 9.17 | 3.58% | -1.52% | |
| 2021-10-25 | 8.93 | 9.47 | 8.87 | 9.41 | 5.14% | 1.42% | 6.33% | 14,711,900 | 136,496,000 | 127% | 9.28 | 3.54% | 9.13 | 0.93% | 9.07 | 1.33% | 8.85 | 0.25% | -2.03% | |
| 2021-10-22 | 9.09 | 9.11 | 8.85 | 8.95 | -1.86% | -0.12% | 1.38% | 11,425,900 | 102,389,000 | 92% | 8.96 | -1.51% | 9.04 | 0.26% | 8.95 | 0.83% | 8.83 | -1.66% | -2.18% | |
| 2021-10-21 | 9.10 | 9.20 | 8.90 | 9.12 | 0.55% | 0.24% | 1.59% | 10,514,900 | 95,666,000 | 75% | 9.10 | 0.19% | 9.02 | 1.28% | 8.88 | 1.02% | 8.98 | -1.05% | -2.12% | |
| 2021-10-20 | 8.93 | 9.20 | 8.85 | 9.07 | 0.78% | -0.12% | -0.02% | 9,735,700 | 88,412,000 | 66% | 9.08 | 1.84% | 8.91 | 1.77% | 8.79 | 1.00% | 9.07 | -1.83% | -2.03% | |
| 2021-10-19 | 8.76 | 9.11 | 8.66 | 9.00 | 2.39% | 0.93% | -2.61% | 13,336,900 | 118,921,000 | 80% | 8.92 | 2.04% | 8.75 | 1.12% | 8.70 | 0.80% | 9.24 | -2.17% | -1.84% | |
| 2021-10-18 | 8.57 | 8.91 | 8.53 | 8.79 | 0.00% | 0.58% | -6.94% | 10,739,700 | 93,850,000 | 60% | 8.74 | 2.41% | 8.66 | 0.64% | 8.63 | -1.08% | 9.45 | -2.54% | -1.53% | | |
|
