沪电股份(002463)股票行情
沪电股份(002463)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 |
|---|
| 2026-02-03 | 70.00 | 69.58 | 0.51 | 0.74% | 67.46 | 70.48 | 493623 | 340016.34 | 2.57% |
| 2026-02-02 | 69.47 | 69.07 | -0.68 | -0.97% | 69.00 | 71.50 | 421823 | 296268.41 | 2.19% |
| 2026-01-30 | 68.35 | 69.75 | 0.60 | 0.87% | 68.22 | 70.35 | 458799 | 318825.12 | 2.39% |
| 2026-01-29 | 71.80 | 69.15 | -2.88 | -4.00% | 68.88 | 71.80 | 703248 | 492228.25 | 3.66% |
| 2026-01-28 | 73.03 | 72.03 | 0.44 | 0.61% | 71.72 | 74.16 | 680142 | 495139.44 | 3.54% |
| 2026-01-27 | 71.30 | 71.59 | -0.06 | -0.08% | 69.63 | 73.73 | 704763 | 505529.25 | 3.66% |
| 2026-01-26 | 71.80 | 71.65 | -0.45 | -0.62% | 70.80 | 72.45 | 467142 | 334191.91 | 2.43% |
| 2026-01-23 | 76.50 | 72.10 | -4.24 | -5.55% | 71.80 | 76.84 | 1066383 | 777954.88 | 5.55% |
| 2026-01-22 | 75.60 | 76.34 | 2.34 | 3.16% | 74.80 | 77.00 | 827999 | 629888.25 | 4.31% |
| 2026-01-21 | 71.01 | 74.00 | 2.87 | 4.03% | 70.88 | 75.55 | 776382 | 571029.38 | 4.04% |
| 2026-01-20 | 74.91 | 71.13 | -4.18 | -5.55% | 70.75 | 74.98 | 814263 | 585724.38 | 4.23% |
| 2026-01-19 | 76.29 | 75.31 | -1.69 | -2.19% | 74.69 | 77.30 | 616038 | 466212.03 | 3.20% |
| 2026-01-16 | 76.01 | 77.00 | 1.25 | 1.65% | 74.68 | 79.45 | 909402 | 697001.19 | 4.73% |
| 2026-01-15 | 73.23 | 75.75 | 2.13 | 2.89% | 72.60 | 75.88 | 784125 | 581607.38 | 4.08% |
| 2026-01-14 | 70.00 | 73.62 | 4.18 | 6.02% | 70.00 | 74.96 | 1231830 | 894715.69 | 6.41% |
| 2026-01-13 | 70.34 | 69.44 | 0.32 | 0.46% | 69.01 | 72.00 | 688902 | 486110.50 | 3.58% |
| 2026-01-12 | 69.80 | 69.12 | -0.88 | -1.26% | 67.17 | 69.97 | 702060 | 481488.19 | 3.65% |
| 2026-01-09 | 70.16 | 70.00 | -1.23 | -1.73% | 68.60 | 70.97 | 667550 | 464793.66 | 3.47% |
| 2026-01-08 | 73.17 | 71.23 | -2.29 | -3.11% | 70.88 | 73.99 | 710530 | 511822.69 | 3.69% |
| 2026-01-07 | 73.21 | 73.52 | -0.18 | -0.24% | 72.42 | 74.90 | 598573 | 439742.41 | 3.11% |
| 2026-01-06 | 75.00 | 73.70 | -2.25 | -2.96% | 72.55 | 75.25 | 785988 | 579026.19 | 4.09% |
| 2026-01-05 | 73.80 | 75.95 | 2.88 | 3.94% | 72.62 | 76.36 | 796195 | 593032.50 | 4.14% |
| 2025-12-31 | 75.43 | 73.07 | -1.52 | -2.04% | 72.58 | 76.23 | 561059 | 414776.03 | 2.92% |
| 2025-12-30 | 76.50 | 74.59 | -2.15 | -2.80% | 74.33 | 77.58 | 699229 | 528269.25 | 3.64% |
| 2025-12-29 | 71.65 | 76.74 | 4.96 | 6.91% | 71.20 | 77.74 | 1025432 | 769414.75 | 5.33% |
| 2025-12-26 | 72.30 | 71.78 | -0.66 | -0.91% | 70.59 | 73.33 | 414560 | 297487.84 | 2.16% |
| 2025-12-25 | 73.14 | 72.44 | -0.77 | -1.05% | 71.62 | 73.91 | 421199 | 305975.16 | 2.19% |
| 2025-12-24 | 72.52 | 73.21 | 1.79 | 2.51% | 71.00 | 73.95 | 658731 | 478354.03 | 3.43% |
| 2025-12-23 | 71.39 | 71.42 | 0.03 | 0.04% | 70.90 | 73.71 | 601092 | 433694.47 | 3.13% |
| 2025-12-22 | 68.35 | 71.39 | 3.87 | 5.73% | 68.29 | 71.97 | 814326 | 575027.19 | 4.24% |
| 2025-12-19 | 69.00 | 67.52 | -0.59 | -0.87% | 67.50 | 69.28 | 384221 | 261353.39 | 2.00% |
| 2025-12-18 | 70.33 | 68.11 | -3.89 | -5.40% | 68.05 | 70.40 | 657980 | 453390.34 | 3.42% |
| 2025-12-17 | 68.45 | 72.00 | 3.61 | 5.28% | 68.22 | 72.00 | 692376 | 487393.78 | 3.60% |
| 2025-12-16 | 68.00 | 68.39 | -0.24 | -0.35% | 67.59 | 69.98 | 519179 | 357395.19 | 2.70% |
| 2025-12-15 | 69.53 | 68.63 | -2.14 | -3.02% | 68.23 | 71.44 | 469940 | 325912.28 | 2.44% |
| 2025-12-12 | 70.29 | 70.77 | 0.35 | 0.50% | 68.18 | 72.24 | 564894 | 396905.19 | 2.94% |
| 2025-12-11 | 72.21 | 70.42 | -2.17 | -2.99% | 70.40 | 73.16 | 470259 | 337251.84 | 2.45% |
| 2025-12-10 | 73.30 | 72.59 | -1.26 | -1.71% | 69.96 | 73.99 | 710156 | 508424.34 | 3.69% |
| 2025-12-09 | 70.81 | 73.85 | 2.59 | 3.63% | 70.30 | 75.48 | 1059360 | 774865.44 | 5.51% |
| 2025-12-08 | 68.60 | 71.26 | 2.73 | 3.98% | 67.72 | 72.00 | 743113 | 523070.50 | 3.87% |
| 2025-12-05 | 71.00 | 68.53 | -2.24 | -3.17% | 68.01 | 71.00 | 641343 | 441388.12 | 3.34% |
| 2025-12-04 | 70.85 | 70.77 | -0.77 | -1.08% | 69.30 | 72.14 | 426309 | 300992.50 | 2.22% |
| 2025-12-03 | 70.85 | 71.54 | 0.61 | 0.86% | 70.78 | 73.75 | 603878 | 435895.00 | 3.14% |
| 2025-12-02 | 71.95 | 70.93 | -1.16 | -1.61% | 70.51 | 72.70 | 477305 | 341408.66 | 2.48% |
| 2025-12-01 | 69.65 | 72.09 | 2.64 | 3.80% | 69.12 | 72.80 | 797537 | 569551.69 | 4.15% |
| 2025-11-28 | 69.88 | 69.45 | -0.68 | -0.97% | 68.01 | 70.36 | 599522 | 414340.59 | 3.12% |
| 2025-11-27 | 71.36 | 70.13 | -2.70 | -3.71% | 69.93 | 74.00 | 1160970 | 835156.12 | 6.04% |
| 2025-11-26 | 68.00 | 72.83 | 5.88 | 8.78% | 67.10 | 73.65 | 1511731 | 1077616.38 | 7.86% |
| 2025-11-25 | 62.54 | 66.95 | 6.09 | 10.01% | 62.44 | 66.95 | 622408 | 409223.22 | 3.24% |
| 2025-11-24 | 62.50 | 60.86 | -0.64 | -1.04% | 59.56 | 63.45 | 522416 | 320349.28 | 2.72% |
| 2025-11-21 | 62.60 | 61.50 | -3.44 | -5.30% | 61.40 | 64.00 | 478256 | 298819.12 | 2.49% |
| 2025-11-20 | 65.80 | 64.94 | 1.36 | 2.14% | 63.86 | 66.75 | 544469 | 354013.88 | 2.83% |
| 2025-11-19 | 63.50 | 63.58 | 0.56 | 0.89% | 63.02 | 64.95 | 424297 | 271708.47 | 2.21% |
| 2025-11-18 | 61.89 | 63.02 | 0.62 | 0.99% | 61.72 | 64.68 | 421166 | 267027.16 | 2.19% |
| 2025-11-17 | 62.10 | 62.40 | 0.79 | 1.28% | 61.81 | 64.29 | 414379 | 260349.92 | 2.16% |
| 2025-11-14 | 62.60 | 61.61 | -2.85 | -4.42% | 61.61 | 62.80 | 434686 | 269894.72 | 2.26% |
| 2025-11-13 | 63.98 | 64.46 | 0.34 | 0.53% | 63.02 | 64.97 | 363476 | 233080.70 | 1.89% |
| 2025-11-12 | 64.31 | 64.12 | -1.36 | -2.08% | 63.07 | 65.29 | 547662 | 350279.47 | 2.85% |
| 2025-11-11 | 68.90 | 65.48 | -2.11 | -3.12% | 65.15 | 69.04 | 450637 | 299228.69 | 2.34% |
| 2025-11-10 | 68.78 | 67.59 | -1.85 | -2.66% | 66.00 | 69.66 | 501011 | 337547.69 | 2.61% |
| 2025-11-07 | 71.22 | 69.44 | -3.07 | -4.23% | 68.60 | 71.25 | 460990 | 321416.75 | 2.40% |
| 2025-11-06 | 70.81 | 72.51 | 2.12 | 3.01% | 70.09 | 72.95 | 485588 | 348410.81 | 2.53% |
| 2025-11-05 | 68.02 | 70.39 | -0.61 | -0.86% | 67.44 | 70.97 | 469480 | 324138.97 | 2.44% |
| 2025-11-04 | 71.50 | 71.00 | -0.63 | -0.88% | 70.38 | 73.52 | 454190 | 327565.38 | 2.36% |
| 2025-11-03 | 70.07 | 71.63 | 0.67 | 0.94% | 68.90 | 71.66 | 541924 | 381471.62 | 2.82% |
| 2025-10-31 | 75.27 | 70.96 | -4.74 | -6.26% | 70.65 | 76.22 | 639764 | 461872.59 | 3.33% |
| 2025-10-30 | 79.30 | 75.70 | -3.68 | -4.64% | 75.67 | 80.30 | 621184 | 477704.56 | 3.23% |
| 2025-10-29 | 82.46 | 79.38 | -0.62 | -0.78% | 78.30 | 83.12 | 727189 | 584119.12 | 3.78% |
| 2025-10-28 | 76.20 | 80.00 | 2.49 | 3.21% | 76.10 | 81.12 | 710203 | 559184.69 | 3.69% |
| 2025-10-27 | 75.60 | 77.51 | 4.40 | 6.02% | 74.30 | 78.20 | 665756 | 507095.91 | 3.46% |
| 2025-10-24 | 70.04 | 73.11 | 5.02 | 7.37% | 69.78 | 73.18 | 603589 | 433350.72 | 3.14% |
| 2025-10-23 | 69.33 | 68.09 | -1.86 | -2.66% | 67.20 | 69.60 | 285454 | 194056.12 | 1.48% |
| 2025-10-22 | 69.15 | 69.95 | -0.10 | -0.14% | 69.00 | 71.49 | 353781 | 248538.55 | 1.84% |
| 2025-10-21 | 66.93 | 70.05 | 3.10 | 4.63% | 65.85 | 70.35 | 606024 | 417741.09 | 3.15% |
| 2025-10-20 | 65.31 | 66.95 | 2.78 | 4.33% | 65.31 | 68.75 | 478374 | 321390.19 | 2.49% |
| 2025-10-17 | 66.80 | 64.17 | -3.08 | -4.58% | 64.00 | 66.91 | 465957 | 302404.31 | 2.42% |
| 2025-10-16 | 67.80 | 67.25 | -0.94 | -1.38% | 66.88 | 68.71 | 299100 | 202483.70 | 1.56% |
| 2025-10-15 | 65.80 | 68.19 | 2.39 | 3.63% | 65.06 | 68.45 | 415782 | 279514.44 | 2.16% |
| 2025-10-14 | 71.90 | 65.80 | -4.70 | -6.67% | 65.38 | 72.60 | 638678 | 435007.66 | 3.32% |
| 2025-10-13 | 67.00 | 70.50 | -2.26 | -3.11% | 66.99 | 71.20 | 522841 | 364347.06 | 2.72% |
深证大盘股票行情在线 K线走势图
沪电股份(002463)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
