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
2025-09-29 71.80 74.42 71.50 74.31 43.3M
2025-09-26 74.64 74.92 71.88 72.02 49.2M
2025-09-25 74.70 76.29 72.69 74.71 52.3M
2025-09-24 76.02 76.68 73.43 74.45 59.7M
2025-09-23 82.98 84.45 75.05 77.90 80.5M
2025-09-22 76.28 81.20 74.00 80.06 61.2M
2025-09-19 76.10 77.58 74.60 75.90 52.3M
2025-09-18 70.14 77.98 70.01 75.42 87.5M
2025-09-17 72.00 72.81 69.20 70.90 47.8M
2025-09-16 68.86 74.20 68.86 72.00 64.8M
2025-09-15 70.90 70.90 68.37 68.94 60.1M
2025-09-12 69.60 73.00 69.10 71.90 90.1M
2025-09-11 65.90 69.83 65.90 69.83 83.6M
2025-09-10 61.01 64.45 61.01 63.48 93.0M
2025-09-09 59.10 60.30 58.14 59.39 54.6M
2025-09-08 63.97 63.97 59.08 60.37 83.3M
2025-09-05 58.69 64.56 58.69 64.14 99.5M
2025-09-04 66.43 67.49 59.38 59.38 86.9M
2025-09-03 66.56 67.58 64.65 65.98 67.5M
2025-09-02 69.20 72.21 65.42 67.22 97.2M
2025-09-01 69.18 71.50 66.33 69.80 91.6M
2025-08-29 64.50 70.00 63.20 68.79 97.9M
2025-08-28 59.18 64.24 58.42 64.12 101.0M
2025-08-27 57.41 61.67 57.41 58.89 97.1M
2025-08-26 57.75 59.50 57.01 57.65 69.7M
2025-08-25 56.32 58.48 54.69 57.95 104.5M
2025-08-22 53.55 56.90 53.02 55.63 95.7M
2025-08-21 54.68 55.00 51.70 53.57 79.7M
2025-08-20 53.63 55.25 51.40 54.65 54.3M
2025-08-19 55.83 57.62 54.26 54.95 73.3M
2025-08-18 55.33 57.50 53.58 55.96 77.1M
2025-08-15 54.88 57.05 54.40 55.35 66.8M
2025-08-14 57.98 57.98 54.94 55.07 75.7M
2025-08-13 53.86 58.28 53.00 58.28 110.2M
2025-08-12 52.07 53.18 51.50 52.98 60.0M
2025-08-11 51.00 52.69 50.83 52.03 52.2M
2025-08-08 51.01 51.86 50.24 51.08 41.8M
2025-08-07 52.58 53.44 50.10 51.22 74.5M
2025-08-06 52.09 54.13 51.80 52.58 47.1M
2025-08-05 54.69 55.26 51.70 52.58 56.8M
2025-08-04 52.93 54.21 52.20 53.94 45.3M
2025-08-01 55.31 56.78 53.21 53.85 67.2M
2025-07-31 56.20 58.59 55.67 56.27 83.6M
2025-07-30 54.68 54.78 53.22 54.48 51.1M
2025-07-29 53.10 55.54 52.56 55.18 79.6M
2025-07-28 49.91 53.32 49.13 52.74 84.1M
2025-07-25 49.39 50.36 49.12 49.54 31.2M
2025-07-24 50.66 51.16 48.90 49.69 57.1M
2025-07-23 50.50 50.72 49.30 49.66 69.0M
2025-07-22 51.26 53.46 50.59 51.45 63.7M
2025-07-21 51.89 52.44 50.40 51.49 62.2M
2025-07-18 53.51 55.09 51.97 52.10 66.5M
2025-07-17 48.80 53.66 48.65 53.11 88.5M
2025-07-16 51.90 51.95 48.86 48.91 70.3M
2025-07-15 48.99 51.55 48.25 51.44 98.1M
2025-07-14 47.30 48.55 47.21 48.01 43.7M
2025-07-11 47.10 49.20 46.78 47.26 66.1M
2025-07-10 48.40 48.55 45.92 47.25 68.1M
2025-07-09 48.87 49.29 47.48 47.81 67.0M
2025-07-08 45.45 49.37 45.37 49.07 89.0M
2025-07-07 47.20 48.11 45.23 45.80 64.0M
2025-07-04 46.70 48.51 46.59 47.30 101.1M
2025-07-03 42.91 44.68 42.90 44.41 77.3M
2025-07-02 43.39 43.40 42.06 42.51 56.7M
2025-07-01 42.00 44.69 41.98 44.11 73.1M
2025-06-30 43.08 43.30 41.93 42.58 69.1M
2025-06-27 41.66 43.50 41.51 42.80 71.1M
2025-06-26 43.35 43.48 41.52 41.95 79.1M
2025-06-25 42.88 43.81 41.80 42.33 71.7M
2025-06-24 42.68 43.09 41.71 42.00 63.3M
2025-06-23 42.44 43.21 41.00 42.45 81.9M
2025-06-20 44.06 44.44 42.39 43.21 91.4M
2025-06-19 45.49 45.90 43.98 44.27 114.7M
2025-06-18 40.68 44.64 40.68 44.64 113.7M
2025-06-17 40.68 40.95 39.45 40.58 72.9M
2025-06-16 38.99 40.76 38.70 40.28 78.7M
2025-06-13 37.90 39.35 37.59 38.62 58.8M
2025-06-12 36.52 38.80 36.49 38.05 83.3M
2025-06-11 36.88 37.49 36.54 36.73 59.3M
2025-06-10 36.10 37.53 35.81 36.87 92.8M
2025-06-09 36.01 37.12 35.95 36.41 100.7M
2025-06-06 34.98 35.83 34.81 35.43 80.3M
2025-06-05 33.20 35.25 33.10 35.14 130.8M
2025-06-04 31.63 33.33 31.61 33.19 117.5M
2025-06-03 30.65 31.59 30.56 31.07 35.8M
2025-05-30 31.00 31.09 30.43 30.98 44.6M
2025-05-29 30.30 31.60 30.30 31.23 66.0M
2025-05-28 29.35 30.10 29.35 30.06 50.2M
2025-05-27 30.30 30.39 29.04 29.20 50.8M
2025-05-26 30.35 30.98 30.25 30.54 33.0M
2025-05-23 31.08 31.52 30.47 30.47 38.3M
2025-05-22 30.70 31.77 30.60 31.19 46.3M
2025-05-21 30.53 31.08 30.36 30.90 28.6M
2025-05-20 30.50 30.80 30.07 30.73 28.9M
2025-05-19 30.70 30.85 30.01 30.50 36.1M
2025-05-16 30.60 31.30 30.53 30.84 30.5M
2025-05-15 31.51 31.54 30.90 30.90 42.0M
2025-05-14 31.20 32.45 31.19 31.64 89.3M
2025-05-13 32.28 32.30 31.08 31.28 53.6M
2025-05-12 31.60 32.18 31.00 31.68 75.8M
2025-05-09 31.10 31.57 30.89 31.07 49.2M
2025-05-08 30.46 31.77 30.23 31.40 96.1M
2025-05-07 30.26 30.80 29.67 29.94 53.4M
2025-05-06 28.36 30.39 28.35 30.03 102.6M
2025-04-30 27.60 28.13 27.40 27.90 42.2M
2025-04-29 27.74 27.90 27.30 27.64 57.4M
2025-04-28 29.10 29.14 28.45 28.49 52.8M
2025-04-25 27.87 30.22 27.87 29.20 108.2M
2025-04-24 28.14 28.14 27.50 27.62 37.5M
2025-04-23 27.90 28.55 27.73 28.09 74.7M
2025-04-22 27.83 27.94 27.35 27.36 46.9M
2025-04-21 27.72 28.12 27.29 28.11 51.1M
2025-04-18 26.55 27.88 26.30 27.73 74.0M
2025-04-17 26.34 26.85 26.34 26.42 38.2M
2025-04-16 27.31 27.35 26.04 26.44 65.2M
2025-04-15 27.80 27.89 27.34 27.54 41.9M
2025-04-14 28.71 28.91 27.85 27.96 66.6M
2025-04-11 26.70 28.21 26.68 27.68 81.5M
2025-04-10 27.90 27.95 27.02 27.25 105.5M
2025-04-09 23.60 25.78 23.58 25.41 110.5M
2025-04-08 25.97 27.10 24.94 24.94 76.8M
2025-04-07 27.71 27.84 27.71 27.71 21.4M
2025-04-03 32.29 32.58 30.72 30.79 87.1M
2025-04-02 32.78 33.47 32.68 33.28 40.6M
2025-04-01 32.97 33.10 32.60 32.67 30.3M
2025-03-31 32.19 33.30 32.15 32.80 39.0M
2025-03-28 33.00 33.37 32.52 32.52 42.3M
2025-03-27 33.11 33.32 32.32 33.00 51.5M
2025-03-26 33.82 34.00 33.34 33.40 39.5M
2025-03-25 34.62 35.04 33.88 33.98 36.8M
2025-03-24 34.01 34.79 33.65 34.48 39.4M
2025-03-21 34.36 34.92 34.00 34.12 39.6M
2025-03-20 35.10 35.13 34.40 34.60 42.9M
2025-03-19 36.20 36.20 35.00 35.11 90.0M
2025-03-18 35.92 37.19 35.50 36.70 86.9M
2025-03-17 36.26 36.40 35.32 35.89 66.7M
2025-03-14 34.71 36.00 34.66 35.77 80.4M
2025-03-13 35.55 35.74 34.61 34.70 57.8M
2025-03-12 34.56 36.00 34.11 35.38 92.9M
2025-03-11 33.22 34.80 32.90 34.50 66.3M
2025-03-10 33.47 33.97 33.34 33.79 41.7M
2025-03-07 34.00 34.35 33.07 33.36 66.0M
2025-03-06 34.01 34.85 33.79 34.57 55.8M
2025-03-05 33.60 34.44 33.49 33.88 56.8M
2025-03-04 31.38 33.70 31.38 33.61 79.7M
2025-03-03 34.80 34.88 32.11 32.90 125.9M
2025-02-28 36.90 36.90 34.29 35.07 133.9M
2025-02-27 39.58 39.68 37.50 37.98 96.7M
2025-02-26 38.95 39.87 38.31 39.50 62.3M
2025-02-25 39.45 39.55 38.67 38.88 68.6M
2025-02-24 42.00 42.00 39.88 39.99 80.0M
2025-02-21 42.32 43.37 41.98 42.49 55.4M
2025-02-20 41.74 42.44 41.05 42.34 46.5M
2025-02-19 41.66 41.88 40.91 41.74 44.5M
2025-02-18 40.40 42.50 40.11 41.69 74.9M
2025-02-17 38.70 41.29 38.67 40.53 82.5M
2025-02-14 38.36 39.61 38.34 38.78 65.6M
2025-02-13 39.55 39.55 38.01 38.15 69.6M
2025-02-12 39.38 39.80 39.18 39.69 46.1M
2025-02-11 39.07 40.00 39.00 39.59 48.9M
2025-02-10 39.20 39.30 38.38 39.19 51.6M
2025-02-07 38.07 39.97 38.07 39.10 96.2M
2025-02-06 37.52 38.07 36.81 38.02 104.3M
2025-02-05 40.75 40.98 37.43 37.44 63.2M
2025-01-27 42.70 42.85 41.50 41.59 52.2M
2025-01-24 44.58 45.49 43.93 44.67 37.9M
2025-01-23 45.73 46.10 44.27 44.99 53.6M
2025-01-22 42.30 46.15 42.10 45.58 86.6M
2025-01-21 41.30 42.24 41.05 41.96 35.9M
2025-01-20 40.01 41.58 40.00 41.10 46.1M
2025-01-17 38.75 40.27 38.56 39.72 38.3M
2025-01-16 38.94 39.75 38.54 39.21 47.2M
2025-01-15 41.49 41.49 38.64 38.68 69.3M
2025-01-14 40.63 42.15 39.62 41.74 52.7M
2025-01-13 40.90 42.20 40.18 40.63 37.5M
2025-01-10 42.10 43.26 41.83 42.00 43.1M
2025-01-09 43.37 44.19 42.89 42.91 58.9M
2025-01-08 41.71 42.40 40.89 42.11 41.3M
2025-01-07 39.91 42.29 39.60 42.29 59.1M
2025-01-06 39.39 40.85 38.88 39.89 31.2M
2025-01-03 38.59 39.80 38.13 39.00 37.6M
2025-01-02 39.13 40.16 38.10 38.65 33.3M