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 |
|---|
| 2025-06-19 | 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% |
| 2025-04-07 | 4.60 | 4.40 | -0.49 | -10.02% | 4.40 | 4.62 | 347529 | 15496.67 | 3.11% |
| 2025-04-03 | 4.88 | 4.89 | -0.02 | -0.41% | 4.86 | 4.95 | 195640 | 9578.95 | 1.75% |
| 2025-04-02 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.93 | 176837 | 8671.25 | 1.58% |
| 2025-04-01 | 4.91 | 4.92 | 0.04 | 0.82% | 4.89 | 4.97 | 245202 | 12088.95 | 2.19% |
| 2025-03-31 | 4.95 | 4.88 | -0.11 | -2.20% | 4.79 | 4.96 | 397044 | 19277.67 | 3.55% |
| 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% |
深证大盘股票行情在线 K线走势图
