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 |
|---|
| 2025-03-28 | 5.10 | 4.99 | -0.12 | -2.35% | 4.99 | 5.14 | 374984 | 18919.20 | 3.35% |
| 2025-03-27 | 5.22 | 5.11 | -0.13 | -2.48% | 5.06 | 5.25 | 449845 | 23083.79 | 4.02% |
| 2025-03-26 | 5.20 | 5.24 | 0.00 | 0.00% | 5.15 | 5.37 | 437512 | 23091.11 | 3.91% |
| 2025-03-25 | 5.16 | 5.24 | 0.07 | 1.35% | 5.13 | 5.40 | 583558 | 30698.49 | 5.22% |
| 2025-03-24 | 5.40 | 5.17 | -0.26 | -4.79% | 4.99 | 5.40 | 871757 | 45079.18 | 7.80% |
| 2025-03-21 | 5.40 | 5.43 | -0.01 | -0.18% | 5.34 | 5.60 | 1047873 | 57446.88 | 9.37% |
| 2025-03-20 | 5.15 | 5.44 | 0.27 | 5.22% | 5.13 | 5.54 | 1188360 | 63820.83 | 10.63% |
| 2025-03-19 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 320779 | 16577.23 | 2.87% |
| 2025-03-18 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 390399 | 20349.66 | 3.49% |
| 2025-03-17 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.28 | 348691 | 18227.72 | 3.12% |
| 2025-03-14 | 5.15 | 5.24 | 0.06 | 1.16% | 5.10 | 5.24 | 399561 | 20722.12 | 3.57% |
| 2025-03-13 | 5.26 | 5.18 | -0.09 | -1.71% | 5.10 | 5.29 | 404164 | 20867.63 | 3.62% |
| 2025-03-12 | 5.27 | 5.27 | 0.01 | 0.19% | 5.26 | 5.37 | 536527 | 28490.39 | 4.80% |
| 2025-03-11 | 5.13 | 5.26 | 0.08 | 1.54% | 5.10 | 5.29 | 553211 | 28901.34 | 4.95% |
| 2025-03-10 | 5.12 | 5.18 | 0.07 | 1.37% | 5.10 | 5.22 | 492487 | 25424.74 | 4.41% |
| 2025-03-07 | 5.13 | 5.11 | -0.06 | -1.16% | 5.06 | 5.21 | 474102 | 24322.56 | 4.24% |
| 2025-03-06 | 5.14 | 5.17 | 0.05 | 0.98% | 5.13 | 5.20 | 421343 | 21752.80 | 3.77% |
| 2025-03-05 | 5.09 | 5.12 | 0.01 | 0.20% | 5.02 | 5.13 | 338847 | 17229.33 | 3.03% |
| 2025-03-04 | 4.92 | 5.11 | 0.18 | 3.65% | 4.90 | 5.13 | 497353 | 25104.29 | 4.45% |
| 2025-03-03 | 4.99 | 4.93 | -0.06 | -1.20% | 4.93 | 5.05 | 374605 | 18713.81 | 3.35% |
| 2025-02-28 | 5.19 | 4.99 | -0.24 | -4.59% | 4.99 | 5.22 | 489896 | 24900.02 | 4.38% |
| 2025-02-27 | 5.33 | 5.23 | -0.03 | -0.57% | 5.12 | 5.38 | 584095 | 30580.54 | 5.23% |
| 2025-02-26 | 5.26 | 5.26 | 0.03 | 0.57% | 5.20 | 5.30 | 497152 | 26068.30 | 4.45% |
| 2025-02-25 | 5.12 | 5.23 | 0.05 | 0.97% | 5.08 | 5.29 | 660016 | 34516.87 | 5.90% |
| 2025-02-24 | 5.13 | 5.18 | 0.04 | 0.78% | 5.07 | 5.20 | 507317 | 26073.83 | 4.54% |
| 2025-02-21 | 5.18 | 5.14 | 0.00 | 0.00% | 5.06 | 5.18 | 493289 | 25244.78 | 4.41% |
| 2025-02-20 | 5.04 | 5.14 | 0.10 | 1.98% | 4.98 | 5.14 | 572762 | 29157.58 | 5.12% |
| 2025-02-19 | 4.88 | 5.04 | 0.16 | 3.28% | 4.86 | 5.05 | 487069 | 24303.88 | 4.36% |
| 2025-02-18 | 5.09 | 4.88 | -0.18 | -3.56% | 4.85 | 5.10 | 501829 | 24944.37 | 4.49% |
| 2025-02-17 | 4.95 | 5.06 | 0.11 | 2.22% | 4.95 | 5.12 | 501014 | 25227.70 | 4.48% |
| 2025-02-14 | 5.06 | 4.95 | -0.12 | -2.37% | 4.91 | 5.07 | 478716 | 23833.21 | 4.28% |
| 2025-02-13 | 5.18 | 5.07 | -0.09 | -1.74% | 5.02 | 5.20 | 548748 | 27908.09 | 4.91% |
| 2025-02-12 | 5.10 | 5.16 | 0.04 | 0.78% | 5.06 | 5.22 | 446717 | 23031.75 | 4.00% |
| 2025-02-11 | 5.24 | 5.12 | -0.07 | -1.35% | 5.10 | 5.24 | 580522 | 29868.38 | 5.19% |
| 2025-02-10 | 5.02 | 5.19 | 0.20 | 4.01% | 5.02 | 5.20 | 734332 | 37508.68 | 6.57% |
| 2025-02-07 | 4.90 | 4.99 | 0.03 | 0.60% | 4.89 | 5.13 | 1095751 | 55107.20 | 9.80% |
| 2025-02-06 | 4.84 | 4.96 | 0.14 | 2.90% | 4.68 | 4.98 | 1533580 | 73974.92 | 13.72% |
| 2025-02-05 | 4.82 | 4.82 | -0.53 | -9.91% | 4.82 | 4.82 | 109058 | 5256.60 | 0.98% |
| 2025-01-27 | 5.35 | 5.35 | -0.59 | -9.93% | 5.35 | 5.35 | 83004 | 4440.71 | 0.74% |
| 2025-01-24 | 5.87 | 5.94 | 0.06 | 1.02% | 5.84 | 5.94 | 222037 | 13118.07 | 1.99% |
| 2025-01-23 | 5.95 | 5.88 | 0.01 | 0.17% | 5.88 | 6.03 | 284026 | 16930.13 | 2.54% |
| 2025-01-22 | 5.91 | 5.87 | -0.08 | -1.34% | 5.83 | 5.94 | 191729 | 11281.16 | 1.72% |
| 2025-01-21 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.02 | 201105 | 11943.31 | 1.80% |
| 2025-01-20 | 6.01 | 5.98 | 0.01 | 0.17% | 5.93 | 6.04 | 237210 | 14202.71 | 2.12% |
| 2025-01-17 | 5.92 | 5.97 | 0.00 | 0.00% | 5.88 | 5.99 | 211165 | 12544.88 | 1.89% |
| 2025-01-16 | 5.93 | 5.97 | 0.08 | 1.36% | 5.88 | 6.02 | 258904 | 15423.95 | 2.32% |
| 2025-01-15 | 5.93 | 5.89 | -0.06 | -1.01% | 5.86 | 5.97 | 240320 | 14236.20 | 2.15% |
| 2025-01-14 | 5.65 | 5.95 | 0.32 | 5.68% | 5.64 | 5.97 | 368664 | 21576.91 | 3.30% |
| 2025-01-13 | 5.58 | 5.63 | -0.07 | -1.23% | 5.45 | 5.72 | 282903 | 15826.08 | 2.53% |
| 2025-01-10 | 5.82 | 5.70 | -0.16 | -2.73% | 5.70 | 6.01 | 359079 | 21076.80 | 3.21% |
| 2025-01-09 | 5.75 | 5.86 | 0.05 | 0.86% | 5.74 | 5.91 | 270623 | 15863.66 | 2.42% |
| 2025-01-08 | 5.75 | 5.81 | 0.03 | 0.52% | 5.53 | 5.94 | 366406 | 20985.23 | 3.28% |
| 2025-01-07 | 5.64 | 5.78 | 0.15 | 2.66% | 5.61 | 5.78 | 246029 | 14000.43 | 2.20% |
| 2025-01-06 | 5.63 | 5.63 | 0.01 | 0.18% | 5.47 | 5.74 | 256109 | 14388.75 | 2.29% |
| 2025-01-03 | 5.81 | 5.62 | -0.18 | -3.10% | 5.60 | 5.86 | 316731 | 18081.48 | 2.83% |
| 2025-01-02 | 5.90 | 5.80 | -0.14 | -2.36% | 5.74 | 6.04 | 336619 | 19760.38 | 3.01% |
| 2024-12-31 | 6.21 | 5.94 | -0.30 | -4.81% | 5.93 | 6.26 | 384435 | 23304.15 | 3.44% |
| 2024-12-30 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.33 | 317410 | 19789.35 | 2.84% |
| 2024-12-27 | 6.15 | 6.25 | 0.15 | 2.46% | 6.13 | 6.40 | 516469 | 32470.55 | 4.62% |
| 2024-12-26 | 6.03 | 6.10 | 0.08 | 1.33% | 6.02 | 6.18 | 266341 | 16295.30 | 2.38% |
| 2024-12-25 | 6.22 | 6.02 | -0.18 | -2.90% | 5.91 | 6.22 | 376419 | 22625.62 | 3.37% |
| 2024-12-24 | 6.10 | 6.20 | 0.12 | 1.97% | 6.08 | 6.27 | 308539 | 19051.41 | 2.76% |
| 2024-12-23 | 6.54 | 6.08 | -0.45 | -6.89% | 6.05 | 6.63 | 593684 | 37106.75 | 5.31% |
| 2024-12-20 | 6.49 | 6.53 | 0.03 | 0.46% | 6.38 | 6.60 | 471527 | 30775.11 | 4.22% |
| 2024-12-19 | 6.37 | 6.50 | 0.03 | 0.46% | 6.34 | 6.60 | 465679 | 30235.21 | 4.17% |
| 2024-12-18 | 6.42 | 6.47 | 0.08 | 1.25% | 6.30 | 6.55 | 495234 | 31910.31 | 4.43% |
| 2024-12-17 | 6.80 | 6.39 | -0.43 | -6.30% | 6.35 | 6.82 | 717911 | 46771.54 | 6.42% |
| 2024-12-16 | 6.98 | 6.82 | -0.26 | -3.67% | 6.76 | 7.05 | 886804 | 60960.43 | 7.93% |
| 2024-12-13 | 7.21 | 7.08 | -0.28 | -3.80% | 7.03 | 7.56 | 1339716 | 97080.84 | 11.98% |
| 2024-12-12 | 7.60 | 7.36 | 0.00 | 0.00% | 7.14 | 7.65 | 2225898 | 164321.19 | 19.91% |
| 2024-12-11 | 6.63 | 7.36 | 0.67 | 10.01% | 6.58 | 7.36 | 1243394 | 88325.66 | 11.12% |
| 2024-12-10 | 6.67 | 6.69 | 0.18 | 2.76% | 6.54 | 6.96 | 1078701 | 72677.61 | 9.65% |
| 2024-12-09 | 6.60 | 6.51 | -0.12 | -1.81% | 6.45 | 6.68 | 735803 | 48094.33 | 6.58% |
| 2024-12-06 | 6.75 | 6.63 | -0.12 | -1.78% | 6.54 | 6.86 | 996331 | 66472.37 | 8.91% |
| 2024-12-05 | 6.34 | 6.75 | 0.25 | 3.85% | 6.34 | 6.99 | 1631959 | 109814.73 | 14.60% |
| 2024-12-04 | 6.12 | 6.50 | 0.35 | 5.69% | 6.10 | 6.77 | 1459583 | 94384.41 | 13.06% |
| 2024-12-03 | 6.15 | 6.15 | -0.04 | -0.65% | 6.07 | 6.18 | 323390 | 19809.88 | 2.89% |
| 2024-12-02 | 5.96 | 6.19 | 0.25 | 4.21% | 5.96 | 6.20 | 481897 | 29502.34 | 4.31% |
| 2024-11-29 | 5.80 | 5.94 | 0.09 | 1.54% | 5.76 | 5.96 | 306533 | 18057.11 | 2.74% |
| 2024-11-28 | 5.86 | 5.85 | -0.01 | -0.17% | 5.82 | 5.95 | 234456 | 13805.29 | 2.10% |
深证大盘股票行情在线 K线走势图
