银河电子(002519)股票行情 银河电子股票行情 002519股票行情_爱股网
银河电子(002519)股票行情
银河电子(002519)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 |
|---|
| 2025-10-24 | 4.70 | 4.73 | 0.05 | 1.07% | 4.69 | 4.77 | 262173 | 12405.97 | 2.34% |
| 2025-10-23 | 4.62 | 4.68 | 0.07 | 1.52% | 4.61 | 4.77 | 215139 | 10050.62 | 1.92% |
| 2025-10-22 | 4.61 | 4.61 | -0.01 | -0.22% | 4.57 | 4.64 | 118537 | 5467.06 | 1.06% |
| 2025-10-21 | 4.56 | 4.62 | 0.06 | 1.32% | 4.54 | 4.62 | 144522 | 6640.16 | 1.29% |
| 2025-10-20 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 135604 | 6176.92 | 1.21% |
| 2025-10-17 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.65 | 168625 | 7726.16 | 1.51% |
| 2025-10-16 | 4.69 | 4.64 | -0.05 | -1.07% | 4.63 | 4.75 | 185711 | 8667.79 | 1.66% |
| 2025-10-15 | 4.69 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 205029 | 9569.82 | 1.83% |
| 2025-10-14 | 4.74 | 4.71 | -0.02 | -0.42% | 4.68 | 4.76 | 211787 | 9996.73 | 1.89% |
| 2025-10-13 | 4.61 | 4.73 | 0.04 | 0.85% | 4.52 | 4.73 | 231144 | 10783.74 | 2.07% |
| 2025-10-10 | 4.68 | 4.69 | 0.00 | 0.00% | 4.65 | 4.72 | 180274 | 8453.50 | 1.61% |
| 2025-10-09 | 4.66 | 4.69 | 0.04 | 0.86% | 4.62 | 4.70 | 180273 | 8417.18 | 1.61% |
| 2025-09-30 | 4.61 | 4.65 | 0.05 | 1.09% | 4.61 | 4.68 | 166756 | 7746.12 | 1.49% |
| 2025-09-29 | 4.61 | 4.60 | -0.01 | -0.22% | 4.52 | 4.62 | 158502 | 7261.26 | 1.42% |
| 2025-09-26 | 4.62 | 4.61 | -0.04 | -0.86% | 4.57 | 4.68 | 139530 | 6451.42 | 1.25% |
| 2025-09-25 | 4.72 | 4.65 | -0.08 | -1.69% | 4.62 | 4.73 | 190698 | 8902.94 | 1.70% |
| 2025-09-24 | 4.67 | 4.73 | 0.07 | 1.50% | 4.62 | 4.73 | 185451 | 8728.21 | 1.66% |
| 2025-09-23 | 4.77 | 4.66 | -0.13 | -2.71% | 4.55 | 4.78 | 278551 | 12886.31 | 2.49% |
| 2025-09-22 | 4.87 | 4.79 | -0.09 | -1.84% | 4.75 | 4.87 | 237799 | 11376.82 | 2.13% |
| 2025-09-19 | 4.92 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 205589 | 10071.53 | 1.84% |
| 2025-09-18 | 4.98 | 4.93 | -0.05 | -1.00% | 4.90 | 5.00 | 298793 | 14806.17 | 2.67% |
| 2025-09-17 | 5.00 | 4.98 | -0.03 | -0.60% | 4.96 | 5.01 | 215475 | 10734.43 | 1.93% |
| 2025-09-16 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.01 | 213239 | 10616.51 | 1.91% |
| 2025-09-15 | 4.95 | 4.97 | -0.01 | -0.20% | 4.93 | 5.04 | 197968 | 9854.59 | 1.77% |
| 2025-09-12 | 4.99 | 4.98 | -0.02 | -0.40% | 4.95 | 5.00 | 217383 | 10818.02 | 1.94% |
| 2025-09-11 | 4.95 | 5.00 | 0.04 | 0.81% | 4.90 | 5.00 | 223148 | 11062.35 | 1.99% |
| 2025-09-10 | 4.96 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 160879 | 7996.16 | 1.44% |
| 2025-09-09 | 5.04 | 4.97 | -0.07 | -1.39% | 4.95 | 5.05 | 198615 | 9899.54 | 1.78% |
| 2025-09-08 | 4.99 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 256141 | 12818.52 | 2.29% |
| 2025-09-05 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 4.99 | 265250 | 13121.92 | 2.37% |
| 2025-09-04 | 4.94 | 4.94 | -0.02 | -0.40% | 4.88 | 5.01 | 351953 | 17413.28 | 3.15% |
| 2025-09-03 | 5.19 | 4.96 | -0.20 | -3.88% | 4.93 | 5.19 | 461046 | 23177.10 | 4.12% |
| 2025-09-02 | 5.39 | 5.16 | -0.24 | -4.44% | 5.04 | 5.39 | 803713 | 41515.44 | 7.18% |
| 2025-09-01 | 5.45 | 5.40 | -0.10 | -1.82% | 5.34 | 5.46 | 520540 | 28020.81 | 4.65% |
| 2025-08-29 | 5.53 | 5.50 | -0.04 | -0.72% | 5.46 | 5.59 | 614707 | 33932.63 | 5.49% |
| 2025-08-28 | 5.38 | 5.54 | 0.18 | 3.36% | 5.16 | 5.57 | 928025 | 49964.39 | 8.29% |
| 2025-08-27 | 5.53 | 5.36 | -0.16 | -2.90% | 5.35 | 5.61 | 977941 | 53795.28 | 8.74% |
| 2025-08-26 | 5.43 | 5.52 | 0.07 | 1.28% | 5.36 | 5.55 | 808334 | 44319.80 | 7.23% |
| 2025-08-25 | 5.40 | 5.45 | 0.05 | 0.93% | 5.33 | 5.46 | 757210 | 40969.47 | 6.77% |
| 2025-08-22 | 5.34 | 5.40 | 0.05 | 0.93% | 5.29 | 5.40 | 536997 | 28718.56 | 4.80% |
| 2025-08-21 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.45 | 455817 | 24463.42 | 4.07% |
| 2025-08-20 | 5.40 | 5.41 | 0.02 | 0.37% | 5.31 | 5.41 | 489881 | 26300.48 | 4.38% |
| 2025-08-19 | 5.42 | 5.39 | -0.02 | -0.37% | 5.34 | 5.44 | 485611 | 26173.81 | 4.34% |
| 2025-08-18 | 5.36 | 5.41 | 0.05 | 0.93% | 5.36 | 5.47 | 644871 | 34929.29 | 5.76% |
| 2025-08-15 | 5.34 | 5.36 | -0.01 | -0.19% | 5.29 | 5.38 | 628415 | 33493.43 | 5.62% |
| 2025-08-14 | 5.59 | 5.37 | -0.22 | -3.94% | 5.36 | 5.63 | 910037 | 49503.28 | 8.13% |
| 2025-08-13 | 5.38 | 5.59 | 0.21 | 3.90% | 5.37 | 5.68 | 1447011 | 80654.93 | 12.93% |
| 2025-08-12 | 5.45 | 5.38 | -0.07 | -1.28% | 5.37 | 5.60 | 670154 | 36483.09 | 5.99% |
| 2025-08-11 | 5.42 | 5.45 | -0.01 | -0.18% | 5.42 | 5.50 | 778541 | 42487.48 | 6.96% |
| 2025-08-08 | 5.42 | 5.46 | 0.02 | 0.37% | 5.38 | 5.61 | 1016698 | 55877.09 | 9.09% |
| 2025-08-07 | 5.49 | 5.44 | -0.06 | -1.09% | 5.41 | 5.52 | 964916 | 52514.80 | 8.63% |
| 2025-08-06 | 5.32 | 5.50 | 0.02 | 0.36% | 5.26 | 5.61 | 1937073 | 105727.30 | 17.33% |
| 2025-08-05 | 5.10 | 5.48 | 0.41 | 8.09% | 5.08 | 5.58 | 2480287 | 136251.44 | 22.19% |
| 2025-08-04 | 4.90 | 5.07 | 0.14 | 2.84% | 4.88 | 5.07 | 387369 | 19448.38 | 3.47% |
| 2025-08-01 | 4.99 | 4.93 | -0.06 | -1.20% | 4.86 | 5.00 | 287002 | 14110.81 | 2.57% |
| 2025-07-31 | 5.03 | 4.99 | -0.06 | -1.19% | 4.96 | 5.08 | 317480 | 15898.88 | 2.84% |
| 2025-07-30 | 5.13 | 5.05 | -0.07 | -1.37% | 5.00 | 5.16 | 389461 | 19740.50 | 3.48% |
| 2025-07-29 | 5.13 | 5.12 | 0.00 | 0.00% | 5.04 | 5.13 | 291633 | 14811.51 | 2.61% |
| 2025-07-28 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.17 | 354789 | 18163.53 | 3.17% |
| 2025-07-25 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.09 | 205269 | 10366.43 | 1.84% |
| 2025-07-24 | 4.96 | 5.08 | 0.13 | 2.63% | 4.95 | 5.09 | 416191 | 20962.08 | 3.72% |
| 2025-07-23 | 5.05 | 4.95 | -0.15 | -2.94% | 4.95 | 5.08 | 558703 | 27973.20 | 5.00% |
| 2025-07-22 | 4.99 | 5.10 | -0.07 | -1.35% | 4.99 | 5.15 | 538930 | 27303.22 | 4.82% |
| 2025-07-21 | 5.11 | 5.17 | 0.05 | 0.98% | 5.08 | 5.18 | 276273 | 14236.69 | 2.47% |
| 2025-07-18 | 5.15 | 5.12 | -0.02 | -0.39% | 5.05 | 5.18 | 242948 | 12414.67 | 2.17% |
| 2025-07-17 | 5.04 | 5.14 | 0.11 | 2.19% | 5.03 | 5.14 | 307129 | 15660.89 | 2.75% |
| 2025-07-16 | 5.02 | 5.03 | 0.00 | 0.00% | 4.97 | 5.06 | 263933 | 13274.81 | 2.36% |
| 2025-07-15 | 5.19 | 5.03 | -0.31 | -5.81% | 4.98 | 5.19 | 770951 | 38920.33 | 6.90% |
| 2025-07-14 | 5.37 | 5.34 | -0.03 | -0.56% | 5.30 | 5.38 | 258235 | 13761.80 | 2.31% |
| 2025-07-11 | 5.36 | 5.37 | 0.01 | 0.19% | 5.30 | 5.43 | 461831 | 24764.50 | 4.13% |
| 2025-07-10 | 5.31 | 5.36 | 0.03 | 0.56% | 5.26 | 5.37 | 301061 | 16044.22 | 2.69% |
| 2025-07-09 | 5.39 | 5.33 | -0.07 | -1.30% | 5.31 | 5.45 | 423346 | 22757.26 | 3.79% |
| 2025-07-08 | 5.37 | 5.40 | 0.03 | 0.56% | 5.34 | 5.41 | 319398 | 17184.67 | 2.86% |
| 2025-07-07 | 5.44 | 5.37 | -0.06 | -1.10% | 5.34 | 5.44 | 347619 | 18710.82 | 3.11% |
| 2025-07-04 | 5.55 | 5.43 | -0.16 | -2.86% | 5.41 | 5.58 | 601643 | 33024.20 | 5.38% |
| 2025-07-03 | 5.43 | 5.59 | 0.16 | 2.95% | 5.42 | 5.78 | 975182 | 54806.21 | 8.72% |
| 2025-07-02 | 5.50 | 5.43 | -0.13 | -2.34% | 5.40 | 5.55 | 638370 | 34872.52 | 5.71% |
| 2025-07-01 | 5.61 | 5.56 | -0.03 | -0.54% | 5.50 | 5.65 | 813411 | 45171.46 | 7.28% |
| 2025-06-30 | 5.46 | 5.59 | 0.13 | 2.38% | 5.46 | 5.65 | 1011139 | 56470.29 | 9.05% |
| 2025-06-27 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.61 | 999016 | 54885.52 | 8.94% |
深证大盘股票行情在线 K线走势图
银河电子(002519)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
