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
2022-12-30 11.86 11.99 11.75 11.90 17.7M
2022-12-29 11.80 11.92 11.69 11.75 11.6M
2022-12-28 11.80 12.05 11.76 11.82 16.1M
2022-12-27 11.99 12.02 11.68 11.86 11.8M
2022-12-26 11.55 12.00 11.53 11.94 12.3M
2022-12-23 11.72 11.80 11.47 11.60 11.5M
2022-12-22 11.90 12.05 11.74 11.78 14.0M
2022-12-21 11.85 12.00 11.70 11.85 13.0M
2022-12-20 11.83 12.15 11.83 11.92 12.3M
2022-12-19 12.26 12.30 11.81 11.88 19.2M
2022-12-16 12.50 12.59 12.18 12.24 22.0M
2022-12-15 12.08 12.73 12.08 12.61 32.4M
2022-12-14 12.89 13.03 12.16 12.21 40.1M
2022-12-13 12.90 12.94 12.62 12.70 21.4M
2022-12-12 12.20 13.10 12.15 12.90 49.2M
2022-12-09 12.20 12.36 12.20 12.25 15.3M
2022-12-08 12.40 12.41 11.97 12.18 21.8M
2022-12-07 12.53 12.56 12.32 12.41 19.4M
2022-12-06 12.28 12.60 12.26 12.55 23.7M
2022-12-05 12.48 12.60 12.25 12.38 31.5M
2022-12-02 12.73 12.87 12.46 12.48 21.5M
2022-12-01 12.88 12.98 12.72 12.74 21.2M
2022-11-30 12.65 12.78 12.55 12.68 17.4M
2022-11-29 12.55 12.78 12.50 12.73 18.2M
2022-11-28 12.31 12.64 12.21 12.59 17.2M
2022-11-25 12.61 12.98 12.48 12.59 24.0M
2022-11-24 12.87 12.92 12.56 12.70 18.8M
2022-11-23 12.78 12.99 12.50 12.84 26.2M
2022-11-22 13.02 13.29 12.75 12.84 33.7M
2022-11-21 13.25 13.32 12.78 13.09 36.9M
2022-11-18 12.90 13.60 12.90 13.32 74.2M
2022-11-17 12.85 13.00 12.59 12.97 36.0M
2022-11-16 12.95 13.30 12.72 12.85 46.7M
2022-11-15 12.32 13.30 12.25 13.10 85.9M
2022-11-14 12.30 12.65 12.21 12.33 32.0M
2022-11-11 12.50 12.65 12.33 12.43 45.0M
2022-11-10 12.35 12.50 12.15 12.19 35.9M
2022-11-09 12.54 12.59 12.31 12.51 29.2M
2022-11-08 12.78 12.90 12.35 12.63 53.2M
2022-11-07 13.01 13.15 12.73 12.85 65.1M
2022-11-04 12.75 13.24 12.60 12.83 159.4M
2022-11-03 11.00 12.20 10.98 12.20 89.2M
2022-11-02 11.02 11.17 10.99 11.09 23.2M
2022-11-01 10.90 11.07 10.74 11.06 22.9M
2022-10-31 10.52 10.95 10.45 10.89 22.2M
2022-10-28 10.93 11.00 10.54 10.61 23.0M
2022-10-27 11.18 11.29 10.96 11.01 34.4M
2022-10-26 10.85 11.26 10.79 11.24 45.8M
2022-10-25 10.77 11.10 10.72 10.94 57.0M
2022-10-24 10.71 10.88 10.33 10.48 22.5M
2022-10-21 10.74 10.79 10.54 10.64 15.0M
2022-10-20 10.59 10.90 10.43 10.73 26.7M
2022-10-19 10.68 10.82 10.61 10.62 16.2M
2022-10-18 10.69 10.77 10.55 10.67 17.2M
2022-10-17 10.33 10.77 10.28 10.69 25.6M
2022-10-14 10.23 10.43 10.23 10.37 20.1M
2022-10-13 10.08 10.26 10.00 10.15 21.7M
2022-10-12 9.57 10.13 9.51 10.09 30.5M
2022-10-11 9.60 9.66 9.50 9.55 15.6M
2022-10-10 9.95 9.97 9.53 9.57 22.9M
2022-09-30 10.02 10.14 9.95 9.96 16.4M
2022-09-29 10.20 10.30 10.02 10.09 16.7M
2022-09-28 10.40 10.40 10.07 10.08 26.6M
2022-09-27 10.30 10.47 10.21 10.44 21.2M
2022-09-26 10.42 10.55 10.26 10.29 16.6M
2022-09-23 10.77 10.82 10.37 10.53 20.8M
2022-09-22 10.75 10.91 10.70 10.77 20.1M
2022-09-21 10.61 10.87 10.47 10.82 21.8M
2022-09-20 10.77 10.88 10.67 10.70 24.3M
2022-09-19 10.94 10.99 10.65 10.71 24.4M
2022-09-16 11.26 11.32 10.89 10.95 25.4M
2022-09-15 11.93 11.96 11.11 11.30 44.9M
2022-09-14 11.80 11.93 11.76 11.89 17.9M
2022-09-13 12.03 12.19 12.03 12.04 16.9M
2022-09-09 12.02 12.06 11.86 12.01 18.2M
2022-09-08 12.35 12.37 11.97 12.04 26.4M
2022-09-07 12.29 12.39 12.20 12.32 27.9M
2022-09-06 11.96 12.38 11.85 12.30 35.4M
2022-09-05 11.94 11.96 11.80 11.91 16.5M
2022-09-02 11.77 12.02 11.77 11.97 19.9M
2022-09-01 11.93 12.03 11.76 11.79 23.4M
2022-08-31 12.00 12.12 11.74 11.96 27.8M
2022-08-30 12.22 12.42 11.96 12.08 35.9M
2022-08-29 12.18 12.38 12.09 12.27 27.3M
2022-08-26 12.35 12.81 12.30 12.43 40.9M
2022-08-25 12.35 12.46 12.00 12.30 36.5M
2022-08-24 13.10 13.16 12.31 12.34 63.6M
2022-08-23 13.29 13.49 12.95 13.00 68.6M
2022-08-22 13.20 13.55 13.05 13.35 55.7M
2022-08-19 13.09 13.81 13.03 13.30 86.0M
2022-08-18 13.14 13.24 13.02 13.08 29.7M
2022-08-17 13.01 13.29 12.84 13.20 45.3M
2022-08-16 13.16 13.21 12.99 13.07 31.9M
2022-08-15 13.00 13.21 12.84 13.16 42.1M
2022-08-12 13.50 13.65 13.10 13.12 55.8M
2022-08-11 13.00 13.41 13.00 13.34 73.8M
2022-08-10 13.13 13.27 12.95 12.97 48.6M
2022-08-09 13.30 13.47 13.03 13.30 60.1M
2022-08-08 13.42 13.51 13.06 13.45 71.3M
2022-08-05 12.70 13.44 12.65 13.37 98.4M
2022-08-04 12.75 12.86 12.50 12.70 62.3M
2022-08-03 13.03 13.29 12.50 12.69 98.7M
2022-08-02 12.65 13.16 12.25 12.96 109.8M
2022-08-01 12.08 12.97 11.71 12.95 99.4M
2022-07-29 12.58 12.70 12.05 12.10 95.0M
2022-07-28 11.79 12.85 11.75 12.73 117.8M
2022-07-27 11.80 11.90 11.60 11.68 56.7M
2022-07-26 12.01 12.37 11.78 11.90 58.3M
2022-07-25 13.05 13.16 11.91 11.99 102.7M
2022-07-22 13.46 13.53 13.06 13.18 25.6M
2022-07-21 13.47 13.70 13.25 13.41 32.1M
2022-07-20 13.59 13.79 13.33 13.44 46.8M
2022-07-19 12.96 13.56 12.78 13.49 69.5M
2022-07-18 12.75 12.97 12.12 12.89 42.1M
2022-07-15 12.67 12.99 12.51 12.73 34.5M
2022-07-14 12.45 12.89 12.43 12.66 32.4M
2022-07-13 12.75 12.82 12.42 12.52 26.6M
2022-07-12 12.84 12.91 12.61 12.71 20.1M
2022-07-11 13.11 13.43 12.76 12.91 28.1M
2022-07-08 13.39 13.52 13.11 13.23 25.5M
2022-07-07 13.52 13.57 13.23 13.34 25.9M
2022-07-06 13.26 13.78 13.25 13.51 47.3M
2022-07-05 14.28 14.35 12.95 13.24 95.0M
2022-07-04 14.69 14.73 14.20 14.31 32.7M
2022-07-01 14.76 14.91 14.55 14.67 18.4M
2022-06-30 14.76 15.12 14.68 14.76 27.1M
2022-06-29 15.00 15.25 14.58 14.75 34.0M
2022-06-28 15.15 15.21 14.20 15.19 63.3M
2022-06-27 15.95 16.16 15.10 15.23 60.2M
2022-06-24 16.16 16.67 15.81 15.89 29.9M
2022-06-23 15.21 16.15 15.14 16.13 35.7M
2022-06-22 15.70 15.89 15.01 15.11 35.1M
2022-06-21 15.32 15.95 15.06 15.63 38.3M
2022-06-20 16.50 16.60 15.29 15.41 52.9M
2022-06-17 16.09 16.52 15.97 16.45 16.2M
2022-06-16 16.31 16.63 16.16 16.26 16.7M
2022-06-15 17.00 17.31 16.28 16.31 27.1M
2022-06-14 16.80 17.14 16.63 17.00 22.6M
2022-06-13 16.80 16.99 16.58 16.95 22.8M
2022-06-10 15.87 17.27 15.80 16.91 36.7M
2022-06-09 16.06 16.24 15.70 16.18 26.6M
2022-06-08 16.41 16.73 15.70 16.04 29.7M
2022-06-07 16.18 16.78 16.06 16.27 29.6M
2022-06-06 15.70 16.89 15.70 16.18 40.7M
2022-06-02 16.06 16.20 15.80 15.90 16.4M
2022-06-01 15.65 16.33 15.51 15.98 27.1M
2022-05-31 15.69 15.99 15.52 15.73 26.4M
2022-05-30 14.64 16.00 14.61 15.80 40.6M
2022-05-27 14.94 15.14 14.31 14.61 33.5M
2022-05-26 14.44 14.96 14.09 14.96 25.5M
2022-05-25 14.05 14.67 14.04 14.43 16.3M
2022-05-24 14.43 14.90 14.19 14.21 26.8M
2022-05-23 14.16 14.65 13.93 14.43 19.2M
2022-05-20 14.53 14.56 13.82 14.19 34.3M
2022-05-19 14.19 14.62 14.00 14.55 12.7M
2022-05-18 14.75 14.80 14.26 14.45 20.2M
2022-05-17 14.51 14.88 14.10 14.80 25.5M
2022-05-16 14.65 15.05 14.47 14.52 23.6M
2022-05-13 13.95 14.75 13.59 14.60 31.4M
2022-05-12 14.00 14.36 13.75 13.88 20.8M
2022-05-11 13.87 14.74 13.79 14.11 33.6M
2022-05-10 13.25 14.14 13.20 13.95 26.3M
2022-05-09 13.11 13.83 13.11 13.56 31.6M
2022-05-06 13.00 13.35 12.90 13.17 28.1M
2022-05-05 12.97 13.59 12.80 13.49 44.8M
2022-04-29 12.20 13.20 11.91 13.00 51.2M
2022-04-28 12.24 12.32 11.83 12.09 36.2M
2022-04-27 11.25 12.48 11.24 12.38 49.3M
2022-04-26 11.28 11.80 11.09 11.38 40.8M
2022-04-25 12.00 12.00 11.05 11.15 38.2M
2022-04-22 12.04 12.57 11.75 12.28 37.5M
2022-04-21 12.30 12.75 11.95 12.01 36.9M
2022-04-20 12.40 12.75 12.25 12.49 47.2M
2022-04-19 12.80 13.09 12.17 12.25 53.8M
2022-04-18 11.61 12.85 11.53 12.85 40.3M
2022-04-15 11.21 11.92 10.97 11.68 38.3M
2022-04-14 10.92 11.33 10.91 11.23 26.2M
2022-04-13 11.26 11.26 10.77 10.83 30.2M
2022-04-12 11.40 11.57 11.09 11.30 25.1M
2022-04-11 12.21 12.22 11.29 11.41 26.5M
2022-04-08 12.42 12.45 12.07 12.23 23.8M
2022-04-07 12.78 12.78 12.17 12.26 28.2M
2022-04-06 13.20 13.23 12.65 12.78 22.5M
2022-04-01 13.11 13.52 13.10 13.28 11.9M
2022-03-31 13.32 13.37 13.15 13.24 13.1M
2022-03-30 13.20 13.58 13.14 13.43 19.8M
2022-03-29 13.36 13.60 13.08 13.18 15.1M
2022-03-28 13.44 13.57 13.02 13.42 14.2M
2022-03-25 13.80 13.89 13.56 13.57 13.4M
2022-03-24 14.00 14.00 13.59 13.69 21.2M
2022-03-23 14.11 14.58 13.93 14.08 25.0M
2022-03-22 13.89 14.20 13.60 14.11 30.9M
2022-03-21 13.39 14.10 13.20 13.97 46.5M
2022-03-18 13.24 13.25 12.55 13.09 47.2M
2022-03-17 13.33 13.64 13.06 13.39 38.4M
2022-03-16 13.53 13.56 12.26 13.05 66.3M
2022-03-15 14.16 14.16 13.18 13.26 35.9M
2022-03-14 14.90 14.90 13.95 14.03 40.5M
2022-03-11 15.30 15.30 14.60 15.13 24.4M
2022-03-10 15.70 16.18 15.44 15.45 31.2M
2022-03-09 15.15 15.60 14.38 15.40 29.8M
2022-03-08 15.34 15.68 14.82 15.21 24.9M
2022-03-07 16.09 16.09 15.00 15.30 32.6M
2022-03-04 15.78 16.36 15.71 16.15 16.0M
2022-03-03 17.21 17.37 15.83 16.00 41.8M
2022-03-02 17.49 17.73 17.04 17.21 16.7M
2022-03-01 16.90 17.87 16.86 17.60 25.8M
2022-02-28 16.86 17.09 16.61 16.81 26.9M
2022-02-25 17.50 17.74 17.10 17.14 16.0M
2022-02-24 17.60 17.78 16.92 17.30 32.8M
2022-02-23 17.78 18.18 17.56 17.88 22.6M
2022-02-22 17.62 18.00 17.23 17.91 23.6M
2022-02-21 17.26 17.90 17.19 17.85 28.2M
2022-02-18 17.33 17.60 17.08 17.19 16.3M
2022-02-17 17.13 17.59 16.66 17.39 27.0M
2022-02-16 16.67 17.52 16.56 17.12 33.4M
2022-02-15 15.91 16.94 15.91 16.46 28.4M
2022-02-14 15.72 16.40 15.21 15.89 19.8M
2022-02-11 17.17 17.19 15.72 15.98 46.7M
2022-02-10 17.38 18.26 17.28 17.37 36.6M
2022-02-09 16.29 17.42 16.05 17.20 31.2M
2022-02-08 17.67 17.76 16.03 16.29 40.1M
2022-02-07 17.61 17.85 17.01 17.81 21.9M
2022-01-28 17.58 17.86 17.12 17.27 18.5M
2022-01-27 18.27 18.47 17.46 17.50 32.1M
2022-01-26 17.31 18.50 17.00 18.40 37.1M
2022-01-25 17.78 17.92 17.35 17.35 23.2M
2022-01-24 17.64 18.07 17.49 17.81 17.6M
2022-01-21 17.81 18.04 17.60 17.69 30.2M
2022-01-20 17.78 18.66 17.75 18.09 31.2M
2022-01-19 18.09 18.85 17.71 17.89 49.6M
2022-01-18 18.06 18.84 17.58 18.27 66.3M
2022-01-17 17.05 18.80 16.96 18.06 65.9M
2022-01-14 16.06 17.24 15.95 17.13 57.3M
2022-01-13 16.29 16.34 15.71 16.33 36.7M
2022-01-12 15.62 16.45 15.62 16.29 40.6M
2022-01-11 15.89 16.35 15.41 15.60 30.6M
2022-01-10 15.08 16.27 14.83 15.99 44.0M
2022-01-07 15.60 16.14 15.18 15.20 31.6M
2022-01-06 15.68 15.79 15.15 15.69 34.6M
2022-01-05 16.39 16.53 15.40 15.81 51.9M
2022-01-04 16.65 16.90 16.26 16.47 32.1M