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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 5.40 | 5.47 | 0.08 | 1.48% | 5.40 | 5.68 | 1465791 | 81258.62 | 13.11% |
| 2025-06-25 | 5.21 | 5.39 | 0.19 | 3.65% | 5.18 | 5.49 | 1356184 | 72912.45 | 12.13% |
| 2025-06-24 | 5.13 | 5.20 | -0.02 | -0.38% | 5.06 | 5.21 | 675015 | 34721.98 | 6.04% |
| 2025-06-23 | 4.84 | 5.22 | 0.38 | 7.85% | 4.82 | 5.29 | 959649 | 49208.55 | 8.58% |
| 2025-06-20 | 4.97 | 4.84 | -0.18 | -3.59% | 4.83 | 5.00 | 441152 | 21581.09 | 3.95% |
| 2025-06-19 | 5.16 | 5.02 | -0.21 | -4.02% | 4.98 | 5.23 | 620030 | 31504.44 | 5.55% |
| 2025-06-18 | 5.03 | 5.23 | 0.20 | 3.98% | 4.99 | 5.44 | 974426 | 51193.95 | 8.72% |
| 2025-06-17 | 5.10 | 5.03 | -0.07 | -1.37% | 4.96 | 5.10 | 376359 | 18856.72 | 3.37% |
| 2025-06-16 | 5.11 | 5.10 | -0.04 | -0.78% | 5.03 | 5.17 | 381770 | 19443.74 | 3.42% |
| 2025-06-13 | 5.09 | 5.14 | 0.08 | 1.58% | 5.02 | 5.21 | 638651 | 32656.49 | 5.71% |
| 2025-06-12 | 5.07 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 341112 | 17274.32 | 3.05% |
| 2025-06-11 | 5.21 | 5.10 | -0.06 | -1.16% | 5.08 | 5.24 | 541660 | 27748.73 | 4.85% |
| 2025-06-10 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.42 | 795364 | 41963.50 | 7.11% |
| 2025-06-09 | 5.29 | 5.30 | 0.01 | 0.19% | 5.21 | 5.33 | 623142 | 32774.71 | 5.57% |
| 2025-06-06 | 5.18 | 5.29 | 0.12 | 2.32% | 5.13 | 5.58 | 1167786 | 62078.25 | 10.45% |
| 2025-06-05 | 5.13 | 5.17 | 0.02 | 0.39% | 5.10 | 5.29 | 533875 | 27602.60 | 4.78% |
| 2025-06-04 | 5.08 | 5.15 | 0.03 | 0.59% | 5.06 | 5.18 | 472027 | 24165.94 | 4.22% |
| 2025-06-03 | 5.03 | 5.12 | 0.11 | 2.20% | 5.02 | 5.14 | 522122 | 26557.31 | 4.67% |
| 2025-05-30 | 5.13 | 5.01 | -0.16 | -3.09% | 5.01 | 5.15 | 546406 | 27620.92 | 4.89% |
| 2025-05-29 | 5.12 | 5.17 | -0.03 | -0.58% | 5.08 | 5.21 | 832724 | 42901.09 | 7.45% |
| 2025-05-28 | 4.97 | 5.20 | 0.17 | 3.38% | 4.97 | 5.25 | 1187691 | 60988.73 | 10.62% |
| 2025-05-27 | 5.05 | 5.03 | 0.06 | 1.21% | 4.91 | 5.11 | 897416 | 45130.15 | 8.03% |
| 2025-05-26 | 4.91 | 4.97 | 0.00 | 0.00% | 4.86 | 4.99 | 836674 | 41278.84 | 7.48% |
| 2025-05-23 | 5.06 | 4.97 | -0.11 | -2.17% | 4.92 | 5.30 | 1916404 | 97166.73 | 17.14% |
| 2025-05-22 | 4.61 | 5.08 | 0.46 | 9.96% | 4.56 | 5.08 | 1251045 | 62590.82 | 11.19% |
| 2025-05-21 | 4.68 | 4.62 | -0.08 | -1.70% | 4.60 | 4.69 | 225045 | 10411.40 | 2.01% |
| 2025-05-20 | 4.69 | 4.70 | -0.03 | -0.63% | 4.66 | 4.73 | 254713 | 11920.83 | 2.28% |
| 2025-05-19 | 4.66 | 4.73 | 0.10 | 2.16% | 4.63 | 4.76 | 354485 | 16671.31 | 3.17% |
| 2025-05-16 | 4.63 | 4.63 | -0.02 | -0.43% | 4.61 | 4.71 | 249484 | 11634.94 | 2.23% |
| 2025-05-15 | 4.73 | 4.65 | -0.11 | -2.31% | 4.63 | 4.75 | 283791 | 13234.09 | 2.54% |
| 2025-05-14 | 4.80 | 4.76 | -0.06 | -1.24% | 4.73 | 4.83 | 382851 | 18237.33 | 3.42% |
| 2025-05-13 | 4.92 | 4.82 | -0.10 | -2.03% | 4.80 | 4.96 | 629203 | 30626.00 | 5.63% |
| 2025-05-12 | 4.71 | 4.92 | 0.15 | 3.14% | 4.71 | 4.99 | 1009148 | 49460.18 | 9.03% |
| 2025-05-09 | 4.93 | 4.77 | -0.16 | -3.25% | 4.76 | 5.03 | 1366796 | 66777.66 | 12.23% |
| 2025-05-08 | 4.49 | 4.93 | 0.45 | 10.04% | 4.47 | 4.93 | 781498 | 37877.58 | 6.99% |
| 2025-05-07 | 4.49 | 4.48 | 0.10 | 2.28% | 4.41 | 4.54 | 447515 | 20016.33 | 4.00% |
| 2025-05-06 | 4.22 | 4.38 | 0.21 | 5.04% | 4.22 | 4.38 | 261212 | 11280.79 | 2.34% |
| 2025-04-30 | 4.13 | 4.17 | 0.04 | 0.97% | 4.13 | 4.22 | 194954 | 8147.76 | 1.74% |
| 2025-04-29 | 4.09 | 4.13 | 0.01 | 0.24% | 4.06 | 4.17 | 224572 | 9262.79 | 2.01% |
| 2025-04-28 | 4.26 | 4.12 | -0.15 | -3.51% | 4.10 | 4.26 | 301142 | 12461.15 | 2.69% |
| 2025-04-25 | 4.23 | 4.27 | -0.12 | -2.73% | 4.19 | 4.36 | 412376 | 17596.74 | 3.69% |
| 2025-04-24 | 4.49 | 4.39 | -0.09 | -2.01% | 4.35 | 4.49 | 246878 | 10874.89 | 2.21% |
| 2025-04-23 | 4.47 | 4.48 | 0.05 | 1.13% | 4.44 | 4.49 | 205196 | 9168.90 | 1.84% |
| 2025-04-22 | 4.46 | 4.43 | -0.06 | -1.34% | 4.41 | 4.49 | 187960 | 8353.44 | 1.68% |
| 2025-04-21 | 4.42 | 4.49 | 0.07 | 1.58% | 4.38 | 4.49 | 156630 | 6986.60 | 1.40% |
| 2025-04-18 | 4.39 | 4.42 | 0.01 | 0.23% | 4.37 | 4.44 | 141834 | 6250.97 | 1.27% |
| 2025-04-17 | 4.36 | 4.41 | -0.01 | -0.23% | 4.35 | 4.46 | 174690 | 7742.57 | 1.56% |
| 2025-04-16 | 4.52 | 4.42 | -0.11 | -2.43% | 4.35 | 4.55 | 280830 | 12442.66 | 2.51% |
| 2025-04-15 | 4.56 | 4.53 | -0.02 | -0.44% | 4.50 | 4.59 | 220422 | 9995.53 | 1.97% |
| 2025-04-14 | 4.54 | 4.55 | 0.06 | 1.34% | 4.52 | 4.61 | 331822 | 15153.20 | 2.97% |
| 2025-04-11 | 4.43 | 4.49 | 0.01 | 0.22% | 4.39 | 4.54 | 307104 | 13782.58 | 2.75% |
| 2025-04-10 | 4.47 | 4.48 | -0.02 | -0.44% | 4.45 | 4.63 | 594025 | 26953.91 | 5.31% |
| 2025-04-09 | 4.10 | 4.50 | 0.31 | 7.40% | 3.83 | 4.57 | 707742 | 30536.14 | 6.33% |
| 2025-04-08 | 4.36 | 4.19 | -0.21 | -4.77% | 4.05 | 4.42 | 473713 | 19952.50 | 4.24% |
深证大盘股票行情在线 K线走势图
