沪电股份

002463
🏛️ 中国 →
74.31
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.27 16.75 16.00 16.58 31.7M
2021-12-30 16.30 16.74 16.25 16.38 36.3M
2021-12-29 16.63 16.68 16.05 16.13 41.0M
2021-12-28 17.05 17.15 16.49 16.62 41.8M
2021-12-27 17.19 17.42 16.85 16.90 32.0M
2021-12-24 17.40 17.49 16.77 17.20 61.2M
2021-12-23 16.03 17.45 16.03 16.96 131.9M
2021-12-22 14.52 15.98 14.51 15.98 77.7M
2021-12-21 14.20 14.69 14.14 14.53 27.3M
2021-12-20 14.48 14.94 14.07 14.10 31.2M
2021-12-17 14.80 14.90 14.26 14.60 38.5M
2021-12-16 15.20 15.48 14.80 14.95 31.3M
2021-12-15 15.40 15.89 15.22 15.29 27.5M
2021-12-14 15.77 15.80 15.28 15.39 27.7M
2021-12-13 14.90 16.05 14.90 15.70 45.0M
2021-12-10 15.58 15.67 14.91 15.05 52.3M
2021-12-09 15.70 16.10 15.52 15.77 39.3M
2021-12-08 14.96 16.17 14.94 15.87 69.4M
2021-12-07 15.30 15.31 14.62 15.21 44.6M
2021-12-06 14.86 15.30 14.55 15.30 49.3M
2021-12-03 14.66 14.88 14.52 14.85 26.7M
2021-12-02 14.55 14.93 14.54 14.67 31.1M
2021-12-01 14.90 15.01 14.52 14.64 42.1M
2021-11-30 14.75 15.39 14.50 15.16 56.1M
2021-11-29 14.60 14.90 14.46 14.83 60.5M
2021-11-26 15.22 15.25 14.66 14.92 60.4M
2021-11-25 15.64 15.73 15.15 15.30 57.1M
2021-11-24 15.58 16.02 15.43 15.69 69.4M
2021-11-23 15.07 15.98 14.88 15.58 106.5M
2021-11-22 13.77 15.26 13.74 15.17 131.4M
2021-11-19 13.69 14.10 13.55 13.87 59.9M
2021-11-18 14.00 14.05 13.44 13.67 69.3M
2021-11-17 13.06 14.07 13.03 14.02 103.9M
2021-11-16 13.16 13.50 12.93 13.15 75.4M
2021-11-15 12.82 13.55 12.81 13.07 111.9M
2021-11-12 12.48 13.46 12.48 12.93 140.8M
2021-11-11 11.77 12.50 11.69 12.24 71.9M
2021-11-10 11.67 11.95 11.45 11.84 47.4M
2021-11-09 11.59 11.78 11.35 11.73 51.8M
2021-11-08 11.77 11.77 11.42 11.60 46.6M
2021-11-05 11.83 12.30 11.82 11.88 65.5M
2021-11-04 11.68 12.05 11.68 11.84 57.6M
2021-11-03 11.75 11.94 11.53 11.68 56.6M
2021-11-02 11.50 12.21 11.45 11.75 119.1M
2021-11-01 10.26 11.26 10.26 11.26 70.3M
2021-10-29 9.87 10.32 9.87 10.24 28.0M
2021-10-28 10.17 10.17 9.86 9.86 27.7M
2021-10-27 10.36 10.38 10.15 10.18 19.8M
2021-10-26 10.13 10.54 10.12 10.47 30.5M
2021-10-25 10.20 10.22 10.08 10.15 11.9M
2021-10-22 10.19 10.29 10.11 10.11 20.6M
2021-10-21 10.17 10.31 10.08 10.28 25.7M
2021-10-20 10.58 10.60 10.21 10.23 34.4M
2021-10-19 10.74 10.80 10.55 10.61 19.9M
2021-10-18 11.04 11.08 10.69 10.71 24.6M
2021-10-15 11.22 11.30 11.06 11.09 13.2M
2021-10-14 11.17 11.25 11.14 11.19 5.8M
2021-10-13 11.14 11.25 11.11 11.20 6.9M
2021-10-12 11.44 11.50 11.07 11.18 13.6M
2021-10-11 11.50 11.64 11.43 11.48 9.9M
2021-10-08 11.38 11.54 11.32 11.47 13.7M
2021-09-30 11.31 11.35 11.20 11.21 9.4M
2021-09-29 11.55 11.58 11.22 11.22 15.6M
2021-09-28 11.58 11.74 11.53 11.61 7.0M
2021-09-27 11.76 12.05 11.53 11.65 11.8M
2021-09-24 11.97 12.11 11.72 11.74 12.2M
2021-09-23 11.66 12.32 11.61 12.02 21.5M
2021-09-22 11.73 11.73 11.55 11.56 11.6M
2021-09-17 11.98 12.12 11.72 11.82 14.1M
2021-09-16 12.15 12.30 12.00 12.00 14.7M
2021-09-15 12.04 12.31 11.98 12.15 13.7M
2021-09-14 12.30 12.45 12.06 12.06 18.0M
2021-09-13 12.30 12.45 12.13 12.31 18.4M
2021-09-10 12.28 12.51 12.25 12.36 25.1M
2021-09-09 12.14 12.33 12.03 12.25 20.5M
2021-09-08 12.19 12.33 12.05 12.09 25.3M
2021-09-07 12.02 12.43 11.90 12.19 26.6M
2021-09-06 11.55 12.15 11.44 12.04 30.7M
2021-09-03 11.39 11.70 11.39 11.56 15.8M
2021-09-02 11.50 11.55 11.35 11.48 14.4M
2021-09-01 11.17 11.59 11.08 11.58 26.9M
2021-08-31 11.17 11.24 10.94 11.19 19.4M
2021-08-30 11.33 11.36 11.11 11.15 22.7M
2021-08-27 11.88 11.88 11.17 11.38 48.0M
2021-08-26 12.34 12.39 12.03 12.04 18.5M
2021-08-25 12.44 12.45 12.30 12.33 11.6M
2021-08-24 12.40 12.53 12.31 12.44 13.8M
2021-08-23 12.22 12.48 12.22 12.43 13.1M
2021-08-20 12.25 12.35 12.14 12.24 12.7M
2021-08-19 12.26 12.48 12.21 12.35 15.2M
2021-08-18 12.24 12.32 12.13 12.30 16.0M
2021-08-17 12.53 12.66 12.24 12.27 21.1M
2021-08-16 12.56 12.73 12.42 12.61 16.5M
2021-08-13 13.19 13.19 12.51 12.63 47.4M
2021-08-12 13.30 13.59 13.20 13.22 27.7M
2021-08-11 13.31 13.37 13.16 13.26 26.1M
2021-08-10 13.50 13.60 13.30 13.42 23.8M
2021-08-09 13.40 13.65 13.19 13.64 30.4M
2021-08-06 13.55 13.70 13.38 13.52 25.0M
2021-08-05 13.65 13.83 13.38 13.49 32.6M
2021-08-04 13.52 13.93 13.50 13.67 33.0M
2021-08-03 13.85 14.10 13.47 13.52 50.7M
2021-08-02 13.10 13.98 13.07 13.78 63.4M
2021-07-30 13.02 13.46 12.90 13.21 48.5M
2021-07-29 13.00 13.75 12.87 13.16 72.7M
2021-07-28 13.00 13.12 12.33 12.88 61.0M
2021-07-27 12.00 13.12 11.99 13.12 85.4M
2021-07-26 12.33 12.44 11.81 11.93 30.7M
2021-07-23 12.80 12.83 12.35 12.36 32.3M
2021-07-22 12.74 12.94 12.58 12.87 25.7M
2021-07-21 12.70 12.93 12.61 12.73 27.2M
2021-07-20 12.76 12.85 12.50 12.65 30.8M
2021-07-19 13.16 13.18 12.74 12.89 29.9M
2021-07-16 13.49 13.49 13.23 13.27 24.2M
2021-07-15 13.71 13.88 13.34 13.52 35.9M
2021-07-14 14.23 14.41 13.81 13.83 37.0M
2021-07-13 14.16 14.23 14.03 14.19 28.9M
2021-07-12 14.42 14.45 13.99 14.09 34.9M
2021-07-09 14.09 14.40 13.96 14.29 40.4M
2021-07-08 13.61 14.15 13.48 14.11 40.0M
2021-07-07 13.56 13.57 13.36 13.55 18.6M
2021-07-06 13.44 13.81 13.28 13.67 22.7M
2021-07-05 13.35 13.52 13.27 13.48 14.7M
2021-07-02 13.65 13.76 13.36 13.36 16.2M
2021-07-01 14.09 14.15 13.65 13.65 18.3M
2021-06-30 13.98 14.20 13.90 14.06 18.1M
2021-06-29 14.35 14.35 13.87 13.89 24.3M
2021-06-28 14.25 14.45 14.18 14.37 23.1M
2021-06-25 14.35 14.51 14.16 14.30 33.1M
2021-06-24 14.04 14.68 14.01 14.42 57.4M
2021-06-23 13.27 14.18 13.18 14.04 45.9M
2021-06-22 13.27 13.47 13.19 13.35 14.6M
2021-06-21 13.37 13.53 13.21 13.30 15.6M
2021-06-18 13.57 13.67 13.35 13.49 15.6M
2021-06-17 13.16 13.68 13.10 13.63 20.1M
2021-06-16 13.22 13.36 13.15 13.20 12.2M
2021-06-15 13.74 13.85 13.18 13.22 22.0M
2021-06-11 13.91 13.97 13.69 13.75 16.9M
2021-06-10 13.82 14.08 13.74 13.99 16.3M
2021-06-09 14.00 14.13 13.75 13.81 15.2M
2021-06-08 14.25 14.26 14.02 14.05 19.2M
2021-06-07 14.05 14.28 13.94 14.25 29.1M
2021-06-04 13.75 13.91 13.65 13.87 16.2M
2021-06-03 13.63 14.00 13.55 13.65 18.9M
2021-06-02 13.89 13.94 13.55 13.55 17.6M
2021-06-01 13.90 14.02 13.78 13.94 12.7M
2021-05-31 13.95 14.01 13.84 13.95 12.6M
2021-05-28 13.99 14.01 13.83 13.90 16.4M
2021-05-27 13.55 14.06 13.51 14.05 30.5M
2021-05-26 13.55 13.77 13.49 13.58 18.3M
2021-05-25 13.36 13.58 13.21 13.55 21.2M
2021-05-24 13.07 13.40 12.94 13.32 14.7M
2021-05-21 13.32 13.41 13.07 13.07 10.9M
2021-05-20 13.26 13.39 13.15 13.31 10.4M
2021-05-19 13.33 13.39 13.23 13.28 8.9M
2021-05-18 13.45 13.47 13.27 13.35 8.8M
2021-05-17 13.31 13.64 13.28 13.47 18.9M
2021-05-14 13.17 13.33 12.96 13.30 19.4M
2021-05-13 13.03 13.19 12.96 13.14 12.5M
2021-05-12 13.09 13.14 12.97 13.09 11.2M
2021-05-11 12.96 13.14 12.95 13.11 9.5M
2021-05-10 12.98 13.12 12.84 13.05 12.5M
2021-05-07 12.97 13.14 12.94 12.98 10.6M
2021-05-06 13.14 13.14 12.92 12.97 12.9M
2021-04-30 13.45 13.45 13.09 13.16 16.5M
2021-04-29 13.55 13.66 13.44 13.46 11.0M
2021-04-28 13.45 13.67 13.19 13.60 17.6M
2021-04-27 13.94 13.94 13.33 13.41 25.2M
2021-04-26 14.08 14.21 13.94 13.95 16.5M
2021-04-23 14.73 14.73 14.05 14.08 43.2M
2021-04-22 14.65 14.81 14.61 14.75 10.6M
2021-04-21 14.65 14.71 14.57 14.61 10.6M
2021-04-20 14.93 15.03 14.74 14.76 15.8M
2021-04-19 14.68 15.10 14.68 15.00 18.7M
2021-04-16 14.54 14.67 14.50 14.66 10.5M
2021-04-15 14.59 14.62 14.44 14.51 10.0M
2021-04-14 14.60 14.70 14.55 14.59 11.1M
2021-04-13 14.71 14.78 14.55 14.61 12.0M
2021-04-12 15.05 15.07 14.65 14.71 13.4M
2021-04-09 15.07 15.29 15.04 15.07 11.5M
2021-04-08 15.09 15.34 15.02 15.06 11.7M
2021-04-07 15.29 15.33 15.02 15.13 15.1M
2021-04-06 15.52 15.62 15.25 15.29 14.3M
2021-04-02 15.36 15.80 15.35 15.51 20.4M
2021-04-01 15.22 15.36 15.15 15.31 11.4M
2021-03-31 15.06 15.27 14.93 15.22 11.2M
2021-03-30 15.22 15.26 14.93 15.09 12.1M
2021-03-29 15.36 15.45 15.20 15.22 10.6M
2021-03-26 15.27 15.40 15.11 15.34 13.2M
2021-03-25 15.07 15.23 14.97 15.18 10.8M
2021-03-24 14.99 15.09 14.84 15.04 10.2M
2021-03-23 15.25 15.39 14.92 14.98 11.8M
2021-03-22 14.85 15.25 14.85 15.23 10.6M
2021-03-19 14.93 15.11 14.83 14.85 12.5M
2021-03-18 15.27 15.35 15.10 15.16 10.6M
2021-03-17 15.12 15.36 14.98 15.27 11.9M
2021-03-16 15.18 15.31 14.93 15.13 14.3M
2021-03-15 15.56 15.56 15.01 15.20 20.4M
2021-03-12 15.97 15.97 15.57 15.61 18.2M
2021-03-11 15.68 16.05 15.52 15.98 19.5M
2021-03-10 16.35 16.40 15.58 15.67 21.5M
2021-03-09 16.49 16.67 15.87 16.13 28.3M
2021-03-08 16.65 17.14 16.26 16.35 37.6M
2021-03-05 16.15 16.79 16.09 16.57 23.1M
2021-03-04 16.45 16.65 16.23 16.25 19.2M
2021-03-03 16.44 16.59 16.32 16.52 16.7M
2021-03-02 16.69 16.85 16.31 16.45 24.2M
2021-03-01 15.81 16.59 15.79 16.58 40.1M
2021-02-26 15.18 15.77 15.12 15.75 17.6M
2021-02-25 15.82 15.86 15.48 15.54 15.2M
2021-02-24 15.82 16.14 15.62 15.80 18.2M
2021-02-23 15.93 16.06 15.73 15.75 18.3M
2021-02-22 16.23 16.46 16.05 16.05 23.8M
2021-02-19 15.72 16.15 15.51 16.14 20.7M
2021-02-18 15.77 15.85 15.50 15.69 18.6M
2021-02-10 15.16 15.55 15.04 15.44 18.1M
2021-02-09 14.79 15.18 14.57 15.15 18.8M
2021-02-08 15.25 15.36 14.80 14.91 17.4M
2021-02-05 15.77 15.86 15.18 15.18 17.3M
2021-02-04 15.91 15.91 15.22 15.65 25.2M
2021-02-03 15.51 16.68 15.46 15.99 40.8M
2021-02-02 14.94 15.62 14.93 15.35 30.8M
2021-02-01 15.53 15.53 14.44 14.66 42.5M
2021-01-29 16.35 16.45 15.32 15.60 33.1M
2021-01-28 16.57 16.63 16.22 16.24 22.3M
2021-01-27 16.55 16.77 16.45 16.73 18.9M
2021-01-26 16.79 17.00 16.52 16.63 22.0M
2021-01-25 17.27 17.27 16.75 16.78 25.8M
2021-01-22 16.75 17.45 16.75 17.29 40.0M
2021-01-21 17.00 17.18 16.71 16.95 27.6M
2021-01-20 17.41 17.44 17.02 17.05 27.8M
2021-01-19 17.86 17.94 17.33 17.41 32.3M
2021-01-18 17.50 18.14 17.40 17.94 33.3M
2021-01-15 18.03 18.18 17.50 17.64 34.1M
2021-01-14 18.14 18.50 17.89 18.20 48.1M
2021-01-13 17.55 18.13 17.41 18.13 54.5M
2021-01-12 17.76 17.76 17.20 17.55 28.1M
2021-01-11 17.64 18.14 17.55 17.77 35.8M
2021-01-08 17.30 17.77 17.29 17.55 25.9M
2021-01-07 17.55 17.89 17.18 17.37 32.9M
2021-01-06 18.03 18.03 17.45 17.62 31.6M
2021-01-05 17.25 18.35 17.15 18.05 48.4M
2021-01-04 17.07 17.25 16.88 17.25 24.3M