沪电股份

002463
🏛️ 中国 →
73.47
最后更新: 2025-09-30
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
2023-12-29 22.22 22.60 21.95 22.12 32.8M
2023-12-28 21.78 22.56 21.66 22.22 28.1M
2023-12-27 22.39 22.39 21.56 21.86 29.3M
2023-12-26 22.02 22.42 21.80 22.38 40.7M
2023-12-25 21.19 22.02 21.18 21.98 21.1M
2023-12-22 21.55 21.85 21.08 21.31 17.4M
2023-12-21 21.37 21.95 21.16 21.64 17.5M
2023-12-20 21.66 21.78 21.16 21.47 18.0M
2023-12-19 21.53 22.08 21.43 21.66 15.8M
2023-12-18 21.40 21.78 21.25 21.54 17.0M
2023-12-15 21.84 22.00 21.38 21.54 14.9M
2023-12-14 22.26 22.48 21.77 21.82 16.9M
2023-12-13 22.36 22.49 22.20 22.20 14.6M
2023-12-12 22.22 22.80 22.20 22.44 28.9M
2023-12-11 21.90 22.30 21.40 22.30 41.1M
2023-12-08 20.92 23.00 20.91 22.42 66.9M
2023-12-07 20.00 21.00 19.99 20.91 32.0M
2023-12-06 20.16 20.22 19.91 19.95 15.3M
2023-12-05 20.70 20.70 20.13 20.16 16.1M
2023-12-04 21.15 21.30 20.81 20.82 18.6M
2023-12-01 20.62 21.21 20.40 21.02 23.5M
2023-11-30 20.52 20.87 20.25 20.67 18.2M
2023-11-29 20.47 20.69 20.39 20.52 13.4M
2023-11-28 20.36 20.61 20.17 20.56 16.8M
2023-11-27 20.09 20.42 20.04 20.36 16.9M
2023-11-24 20.54 20.62 20.00 20.09 21.3M
2023-11-23 20.54 20.76 20.33 20.69 14.7M
2023-11-22 20.74 20.88 20.53 20.55 18.3M
2023-11-21 21.10 21.44 20.87 20.89 25.4M
2023-11-20 21.00 21.30 20.75 21.03 25.1M
2023-11-17 20.78 21.42 20.77 21.26 27.7M
2023-11-16 21.32 21.40 20.95 20.96 26.6M
2023-11-15 21.87 22.02 21.40 21.66 27.9M
2023-11-14 21.76 22.10 21.40 21.64 29.7M
2023-11-13 21.71 22.50 21.58 21.76 42.9M
2023-11-10 21.57 22.08 21.20 21.52 33.6M
2023-11-09 20.91 22.50 20.91 21.50 50.8M
2023-11-08 20.81 21.20 20.60 21.00 33.6M
2023-11-07 20.50 21.66 20.10 21.05 54.8M
2023-11-06 20.10 20.65 19.95 20.62 48.2M
2023-11-03 19.52 20.14 19.37 19.93 39.9M
2023-11-02 19.38 20.21 19.38 19.70 50.8M
2023-11-01 19.65 19.65 19.14 19.19 27.4M
2023-10-31 19.81 20.03 19.20 19.54 35.9M
2023-10-30 19.52 20.03 19.23 19.95 53.4M
2023-10-27 19.20 19.67 19.12 19.52 33.9M
2023-10-26 19.30 19.58 18.80 19.45 38.2M
2023-10-25 20.11 20.48 19.10 19.19 61.8M
2023-10-24 19.70 20.83 19.70 20.13 47.3M
2023-10-23 19.58 19.94 19.30 19.40 26.4M
2023-10-20 19.95 20.33 19.51 19.59 29.2M
2023-10-19 19.85 20.50 19.68 20.01 41.3M
2023-10-18 20.69 20.70 19.00 20.08 80.2M
2023-10-17 21.30 21.39 20.70 21.03 25.4M
2023-10-16 21.74 21.93 21.10 21.30 32.7M
2023-10-13 22.10 22.25 21.70 21.88 34.0M
2023-10-12 22.51 22.77 22.08 22.38 29.9M
2023-10-11 22.25 22.80 21.96 22.42 55.0M
2023-10-10 22.50 22.50 21.93 22.26 36.9M
2023-10-09 22.52 22.80 22.02 22.33 34.0M
2023-09-28 22.70 23.00 22.32 22.51 54.8M
2023-09-27 22.67 22.80 22.25 22.28 47.3M
2023-09-26 22.66 23.47 22.59 22.66 78.4M
2023-09-25 22.00 23.00 21.89 22.38 118.1M
2023-09-22 19.91 21.90 19.75 21.90 107.4M
2023-09-21 19.60 20.38 19.53 19.91 55.0M
2023-09-20 19.48 20.58 19.30 19.88 80.3M
2023-09-19 18.69 19.54 18.42 19.51 66.9M
2023-09-18 18.77 19.13 18.61 18.70 31.2M
2023-09-15 19.36 19.50 18.72 18.87 33.8M
2023-09-14 19.34 19.53 19.14 19.25 23.8M
2023-09-13 19.92 19.97 19.06 19.22 44.2M
2023-09-12 19.93 20.65 19.88 20.17 41.6M
2023-09-11 19.60 20.46 19.20 20.09 40.9M
2023-09-08 19.50 19.86 19.35 19.60 26.8M
2023-09-07 20.01 20.15 19.57 19.58 37.3M
2023-09-06 20.30 20.44 19.87 20.18 34.3M
2023-09-05 21.30 21.33 20.21 20.48 56.1M
2023-09-04 20.90 21.48 20.69 21.46 43.6M
2023-09-01 21.00 21.39 20.79 20.81 26.9M
2023-08-31 20.98 21.48 20.86 21.13 31.1M
2023-08-30 20.92 21.85 20.90 21.27 54.9M
2023-08-29 20.10 21.21 19.81 20.93 56.5M
2023-08-28 20.68 20.98 19.82 20.24 57.3M
2023-08-25 20.70 20.77 19.40 19.57 77.6M
2023-08-24 21.60 21.97 20.98 21.23 63.1M
2023-08-23 21.69 21.78 20.65 20.70 52.4M
2023-08-22 21.01 22.66 20.78 22.09 86.0M
2023-08-21 20.33 20.98 20.27 20.61 36.2M
2023-08-18 21.49 21.72 20.40 20.42 50.6M
2023-08-17 21.10 21.69 20.80 21.58 42.1M
2023-08-16 21.13 22.08 20.97 21.40 49.4M
2023-08-15 21.60 22.35 21.10 21.45 51.9M
2023-08-14 20.54 21.52 19.90 21.44 65.9M
2023-08-11 21.53 22.12 21.18 21.27 40.5M
2023-08-10 21.20 21.75 20.59 21.74 54.5M
2023-08-09 22.32 22.48 21.38 21.40 55.9M
2023-08-08 23.07 23.43 22.43 22.44 47.1M
2023-08-07 22.95 24.01 22.87 23.24 75.9M
2023-08-04 21.82 23.26 21.62 22.98 83.2M
2023-08-03 22.16 22.61 21.71 21.81 58.8M
2023-08-02 22.37 22.84 21.88 22.49 61.0M
2023-08-01 22.19 23.00 21.35 22.71 99.1M
2023-07-31 22.00 22.20 21.10 21.93 65.8M
2023-07-28 22.39 22.60 21.78 22.00 57.8M
2023-07-27 23.01 23.25 22.22 22.39 57.9M
2023-07-26 24.15 24.29 22.78 23.18 85.7M
2023-07-25 24.19 25.22 23.55 24.38 115.4M
2023-07-24 22.65 24.90 22.48 24.19 118.2M
2023-07-21 22.55 23.21 22.09 22.64 56.6M
2023-07-20 24.43 24.43 22.54 22.61 80.8M
2023-07-19 24.52 25.40 24.24 24.42 59.8M
2023-07-18 24.88 25.73 24.40 24.52 68.0M
2023-07-17 25.57 25.96 24.66 25.25 90.6M
2023-07-14 24.28 25.60 23.87 25.21 174.1M
2023-07-13 21.58 23.30 21.11 23.30 88.3M
2023-07-12 21.86 22.28 21.17 21.18 66.3M
2023-07-11 22.26 22.66 21.89 22.16 65.6M
2023-07-10 23.09 23.21 22.10 22.13 69.9M
2023-07-07 23.60 23.88 22.12 22.90 104.1M
2023-07-06 22.99 24.96 22.55 23.90 147.5M
2023-07-05 23.46 24.45 22.75 22.81 162.2M
2023-07-04 21.40 23.18 21.28 22.37 128.2M
2023-07-03 21.85 22.31 21.24 21.36 110.8M
2023-06-30 19.40 20.94 19.27 20.94 103.9M
2023-06-29 19.20 19.53 18.85 19.04 49.0M
2023-06-28 19.66 19.66 18.45 19.20 68.1M
2023-06-27 19.69 19.95 19.40 19.80 48.4M
2023-06-26 21.06 21.28 19.52 19.55 106.0M
2023-06-21 22.41 22.70 21.58 21.59 74.4M
2023-06-20 23.17 23.45 22.10 22.50 105.6M
2023-06-19 22.30 23.44 21.91 23.36 106.4M
2023-06-16 21.80 22.59 21.40 22.50 84.1M
2023-06-15 22.91 23.28 21.88 22.00 112.5M
2023-06-14 22.40 23.82 22.07 23.24 114.2M
2023-06-13 22.36 22.75 21.91 22.56 103.9M
2023-06-12 22.60 23.01 22.05 22.31 148.1M
2023-06-09 19.70 21.81 19.50 21.81 125.0M
2023-06-08 20.54 20.55 19.44 19.83 63.9M
2023-06-07 20.53 20.99 20.01 20.43 56.4M
2023-06-06 21.10 21.40 20.25 20.40 85.4M
2023-06-05 20.47 21.54 20.45 21.44 115.1M
2023-06-02 20.99 21.30 20.20 20.42 114.6M
2023-06-01 20.94 22.20 20.54 21.10 181.7M
2023-05-31 19.20 20.89 19.20 20.89 173.5M
2023-05-30 17.86 19.07 16.93 18.99 154.6M
2023-05-29 20.36 20.93 18.35 18.38 178.6M
2023-05-26 19.05 20.33 18.90 19.92 102.7M
2023-05-25 19.38 19.85 18.50 19.10 122.1M
2023-05-24 17.94 18.53 17.34 18.16 75.1M
2023-05-23 18.74 18.85 17.86 17.94 61.8M
2023-05-22 19.00 19.22 18.40 18.68 59.2M
2023-05-19 19.56 20.95 19.04 19.22 109.9M
2023-05-18 18.75 20.24 18.63 19.74 149.5M
2023-05-17 18.48 18.97 18.19 18.40 64.5M
2023-05-16 19.44 19.54 18.09 18.50 121.0M
2023-05-15 20.02 20.46 18.85 19.53 78.8M
2023-05-12 20.39 20.69 19.80 19.96 47.9M
2023-05-11 21.00 21.29 20.25 20.43 49.6M
2023-05-10 22.02 22.65 20.30 20.88 91.1M
2023-05-09 21.36 23.07 21.36 22.50 95.1M
2023-05-08 20.16 21.60 19.87 20.97 74.8M
2023-05-05 20.46 20.77 19.62 20.25 60.7M
2023-05-04 21.75 22.22 20.17 20.45 98.0M
2023-04-28 21.58 23.20 21.53 21.93 70.3M
2023-04-27 21.82 22.66 21.45 21.78 66.9M
2023-04-26 24.21 24.89 21.86 22.16 122.3M
2023-04-25 24.46 25.41 23.73 24.35 67.8M
2023-04-24 24.55 25.50 24.43 24.97 78.7M
2023-04-21 26.48 26.50 24.10 24.51 108.3M
2023-04-20 23.80 26.07 23.70 26.07 139.7M
2023-04-19 22.87 24.18 22.71 23.70 110.1M
2023-04-18 21.95 23.87 21.50 23.07 116.4M
2023-04-17 22.23 22.60 21.85 22.33 65.3M
2023-04-14 22.50 22.69 21.55 22.29 71.7M
2023-04-13 23.40 23.47 22.22 22.45 115.5M
2023-04-12 23.50 24.71 23.02 23.90 90.4M
2023-04-11 23.29 24.81 23.20 23.63 85.4M
2023-04-10 24.33 26.33 23.82 24.13 118.7M
2023-04-07 25.80 26.00 23.84 25.11 119.2M
2023-04-06 23.36 25.75 23.00 25.75 105.3M
2023-04-04 22.20 24.36 21.20 23.41 183.7M
2023-04-03 21.37 22.88 21.06 22.49 200.0M
2023-03-31 20.80 21.68 20.30 21.49 89.0M
2023-03-30 20.81 21.59 20.64 21.14 80.9M
2023-03-29 20.81 21.96 20.81 21.15 119.6M
2023-03-28 21.67 22.08 20.84 21.00 121.8M
2023-03-27 21.23 22.95 21.22 22.57 162.0M
2023-03-24 21.23 21.75 20.38 21.60 160.7M
2023-03-23 19.55 20.94 19.50 20.94 153.3M
2023-03-22 17.62 19.04 17.55 19.04 109.0M
2023-03-21 16.92 17.70 16.88 17.31 83.1M
2023-03-20 15.41 17.04 15.41 16.95 110.4M
2023-03-17 15.14 15.70 15.13 15.49 29.8M
2023-03-16 15.23 15.36 14.96 15.03 18.4M
2023-03-15 15.51 15.68 15.27 15.29 18.6M
2023-03-14 15.59 15.60 14.97 15.36 31.4M
2023-03-13 15.38 15.76 15.35 15.69 17.9M
2023-03-10 15.48 15.75 15.30 15.50 20.5M
2023-03-09 15.62 15.72 15.40 15.61 20.4M
2023-03-08 15.07 15.69 15.06 15.67 42.0M
2023-03-07 15.95 16.04 15.01 15.11 66.4M
2023-03-06 16.07 16.25 15.90 16.08 24.5M
2023-03-03 16.40 16.53 15.81 16.09 33.7M
2023-03-02 16.50 16.74 16.34 16.41 23.8M
2023-03-01 16.41 16.82 16.12 16.58 46.1M
2023-02-28 15.89 17.18 15.89 16.40 76.8M
2023-02-27 15.61 15.88 15.40 15.80 39.8M
2023-02-24 15.47 15.95 15.47 15.61 36.0M
2023-02-23 15.92 15.98 15.40 15.49 34.9M
2023-02-22 15.60 15.99 15.50 15.92 37.4M
2023-02-21 15.60 16.17 15.50 15.62 42.5M
2023-02-20 15.26 15.80 15.23 15.74 44.9M
2023-02-17 15.93 16.00 15.25 15.26 62.8M
2023-02-16 16.31 16.66 15.77 15.80 82.7M
2023-02-15 15.55 16.84 15.38 16.48 86.4M
2023-02-14 15.52 15.91 15.35 15.55 44.5M
2023-02-13 15.45 15.81 15.13 15.63 74.4M
2023-02-10 14.89 16.25 14.81 15.50 148.7M
2023-02-09 13.97 15.19 13.70 14.98 101.7M
2023-02-08 13.85 14.15 13.76 13.81 31.6M
2023-02-07 13.76 14.03 13.73 13.85 30.0M
2023-02-06 14.00 14.00 13.68 13.76 39.7M
2023-02-03 14.00 14.25 13.91 14.10 50.9M
2023-02-02 14.10 14.55 13.83 14.08 115.7M
2023-02-01 13.59 13.99 13.38 13.99 55.2M
2023-01-31 12.70 12.79 12.60 12.72 14.9M
2023-01-30 12.89 12.96 12.70 12.72 18.9M
2023-01-20 12.64 12.82 12.62 12.73 14.3M
2023-01-19 12.53 12.66 12.48 12.65 14.1M
2023-01-18 12.56 12.65 12.48 12.53 13.3M
2023-01-17 12.45 12.68 12.40 12.65 25.2M
2023-01-16 12.26 12.47 12.19 12.40 19.5M
2023-01-13 12.48 12.52 12.15 12.27 21.7M
2023-01-12 12.39 12.52 12.19 12.49 15.3M
2023-01-11 12.48 12.66 12.34 12.37 17.9M
2023-01-10 12.42 12.61 12.37 12.53 15.5M
2023-01-09 12.40 12.57 12.31 12.41 13.9M
2023-01-06 12.47 12.60 12.36 12.43 15.9M
2023-01-05 12.31 12.58 12.26 12.48 21.1M
2023-01-04 12.62 12.84 12.26 12.30 26.7M
2023-01-03 11.88 12.75 11.81 12.61 43.8M