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 |
|---|
| 2025-12-12 | 6.89 | 6.61 | -0.27 | -3.92% | 6.60 | 7.27 | 4169830 | 291551.47 | 37.27% |
| 2025-12-11 | 6.27 | 6.88 | 0.63 | 10.08% | 6.11 | 6.88 | 3757060 | 251161.19 | 33.58% |
| 2025-12-10 | 6.07 | 6.25 | -0.17 | -2.65% | 5.96 | 6.43 | 2388955 | 147169.22 | 21.35% |
| 2025-12-09 | 5.80 | 6.42 | 0.36 | 5.94% | 5.80 | 6.67 | 3362831 | 211094.17 | 30.06% |
| 2025-12-08 | 6.15 | 6.06 | -0.02 | -0.33% | 5.98 | 6.50 | 3018285 | 186011.78 | 26.98% |
| 2025-12-05 | 5.96 | 6.08 | 0.10 | 1.67% | 5.71 | 6.18 | 2676814 | 160893.16 | 23.93% |
| 2025-12-04 | 6.40 | 5.98 | -0.54 | -8.28% | 5.98 | 6.40 | 3243045 | 199402.61 | 28.99% |
| 2025-12-03 | 5.74 | 6.52 | 0.59 | 9.95% | 5.74 | 6.52 | 3178726 | 197231.31 | 28.41% |
| 2025-12-02 | 5.55 | 5.93 | 0.28 | 4.96% | 5.38 | 6.22 | 3868237 | 226365.28 | 34.58% |
| 2025-12-01 | 5.65 | 5.65 | 0.51 | 9.92% | 5.50 | 5.65 | 1175629 | 66346.46 | 10.51% |
| 2025-11-28 | 4.68 | 5.14 | 0.47 | 10.06% | 4.66 | 5.14 | 1410726 | 71952.66 | 12.61% |
| 2025-11-27 | 4.67 | 4.67 | -0.03 | -0.64% | 4.65 | 4.72 | 185095 | 8671.59 | 1.65% |
| 2025-11-26 | 4.82 | 4.70 | -0.12 | -2.49% | 4.68 | 4.83 | 301310 | 14297.52 | 2.69% |
| 2025-11-25 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 252844 | 12184.28 | 2.26% |
| 2025-11-24 | 4.66 | 4.79 | 0.14 | 3.01% | 4.65 | 4.80 | 318661 | 15114.30 | 2.85% |
| 2025-11-21 | 4.77 | 4.65 | -0.16 | -3.33% | 4.60 | 4.80 | 310529 | 14540.30 | 2.78% |
| 2025-11-20 | 4.90 | 4.81 | -0.08 | -1.64% | 4.77 | 4.91 | 239165 | 11517.28 | 2.14% |
| 2025-11-19 | 4.78 | 4.89 | 0.08 | 1.66% | 4.76 | 4.92 | 369036 | 17903.25 | 3.30% |
| 2025-11-18 | 4.94 | 4.81 | -0.13 | -2.63% | 4.78 | 4.94 | 319498 | 15424.05 | 2.86% |
| 2025-11-17 | 4.91 | 4.94 | 0.14 | 2.92% | 4.85 | 4.97 | 523027 | 25685.74 | 4.67% |
| 2025-11-14 | 4.79 | 4.80 | -0.01 | -0.21% | 4.77 | 4.86 | 252566 | 12166.21 | 2.26% |
| 2025-11-13 | 4.75 | 4.81 | 0.03 | 0.63% | 4.75 | 4.84 | 208736 | 9996.09 | 1.87% |
| 2025-11-12 | 4.83 | 4.78 | -0.02 | -0.42% | 4.71 | 4.83 | 209729 | 9984.80 | 1.87% |
| 2025-11-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.83 | 196130 | 9404.45 | 1.75% |
| 2025-11-10 | 4.75 | 4.78 | 0.06 | 1.27% | 4.75 | 4.79 | 209774 | 10003.26 | 1.88% |
| 2025-11-07 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 153564 | 7243.06 | 1.37% |
| 2025-11-06 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.72 | 126425 | 5942.47 | 1.13% |
| 2025-11-05 | 4.67 | 4.72 | 0.02 | 0.43% | 4.65 | 4.75 | 184519 | 8705.06 | 1.65% |
| 2025-11-04 | 4.67 | 4.70 | 0.01 | 0.21% | 4.65 | 4.70 | 122941 | 5748.19 | 1.10% |
| 2025-11-03 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.70 | 171442 | 7992.62 | 1.53% |
| 2025-10-31 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.64 | 98445 | 4542.72 | 0.88% |
| 2025-10-30 | 4.69 | 4.59 | -0.09 | -1.92% | 4.59 | 4.69 | 169307 | 7826.15 | 1.51% |
| 2025-10-29 | 4.70 | 4.68 | -0.05 | -1.06% | 4.65 | 4.74 | 171459 | 8008.31 | 1.53% |
| 2025-10-28 | 4.69 | 4.73 | 0.04 | 0.85% | 4.66 | 4.75 | 195365 | 9219.37 | 1.75% |
| 2025-10-27 | 4.72 | 4.69 | -0.04 | -0.85% | 4.64 | 4.72 | 201698 | 9442.93 | 1.80% |
| 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% |
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
