银河电子

002519
🏛️ 中国 →
4.60
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
2024-12-31 6.21 6.26 5.93 5.94 38.4M
2024-12-30 6.25 6.33 6.12 6.24 31.7M
2024-12-27 6.15 6.40 6.13 6.25 51.6M
2024-12-26 6.03 6.18 6.02 6.10 26.6M
2024-12-25 6.22 6.22 5.91 6.02 37.6M
2024-12-24 6.10 6.27 6.08 6.20 30.9M
2024-12-23 6.54 6.63 6.05 6.08 59.4M
2024-12-20 6.49 6.60 6.38 6.53 47.2M
2024-12-19 6.37 6.60 6.34 6.50 46.6M
2024-12-18 6.42 6.55 6.30 6.47 49.5M
2024-12-17 6.80 6.82 6.35 6.39 71.8M
2024-12-16 6.98 7.05 6.76 6.82 88.7M
2024-12-13 7.21 7.56 7.03 7.08 134.0M
2024-12-12 7.60 7.65 7.14 7.36 222.6M
2024-12-11 6.63 7.36 6.58 7.36 124.3M
2024-12-10 6.67 6.96 6.54 6.69 107.9M
2024-12-09 6.60 6.68 6.45 6.51 73.6M
2024-12-06 6.75 6.86 6.54 6.63 99.6M
2024-12-05 6.34 6.99 6.34 6.75 163.2M
2024-12-04 6.12 6.77 6.10 6.50 146.0M
2024-12-03 6.15 6.18 6.07 6.15 32.3M
2024-12-02 5.96 6.20 5.96 6.19 48.2M
2024-11-29 5.80 5.96 5.76 5.94 30.7M
2024-11-28 5.86 5.95 5.82 5.85 23.4M
2024-11-27 5.70 5.86 5.56 5.86 26.4M
2024-11-26 5.85 5.93 5.74 5.75 23.4M
2024-11-25 5.77 5.85 5.65 5.85 29.1M
2024-11-22 5.96 6.06 5.76 5.78 42.5M
2024-11-21 5.92 6.06 5.85 5.96 32.0M
2024-11-20 5.71 5.90 5.68 5.87 31.4M
2024-11-19 5.60 5.72 5.56 5.71 28.0M
2024-11-18 5.77 5.82 5.48 5.57 38.1M
2024-11-15 5.98 6.04 5.75 5.78 39.8M
2024-11-14 6.20 6.21 5.95 5.98 43.6M
2024-11-13 6.28 6.38 6.12 6.24 41.4M
2024-11-12 6.60 6.60 6.22 6.30 79.9M
2024-11-11 6.32 6.66 6.30 6.58 112.0M
2024-11-08 6.25 6.49 6.22 6.29 88.0M
2024-11-07 6.12 6.28 6.06 6.21 62.5M
2024-11-06 6.19 6.24 6.10 6.13 65.8M
2024-11-05 6.00 6.18 6.00 6.15 62.1M
2024-11-04 5.78 6.01 5.78 6.00 51.3M
2024-11-01 6.22 6.22 5.76 5.78 85.7M
2024-10-31 6.11 6.32 6.03 6.22 95.1M
2024-10-30 5.99 6.14 5.97 6.09 49.0M
2024-10-29 6.11 6.22 5.99 6.03 64.1M
2024-10-28 5.97 6.23 5.94 6.17 85.0M
2024-10-25 5.95 6.04 5.93 5.97 62.4M
2024-10-24 6.02 6.18 5.97 6.05 58.5M
2024-10-23 6.21 6.23 6.06 6.09 98.2M
2024-10-22 6.16 6.54 5.97 6.34 158.4M
2024-10-21 6.02 6.45 5.89 6.12 209.1M
2024-10-18 5.31 5.89 5.26 5.89 99.5M
2024-10-17 5.32 5.54 5.32 5.35 42.8M
2024-10-16 5.25 5.34 5.20 5.29 24.5M
2024-10-15 5.26 5.42 5.21 5.29 33.0M
2024-10-14 5.14 5.33 5.12 5.31 35.3M
2024-10-11 5.40 5.43 5.04 5.09 31.6M
2024-10-10 5.39 5.50 5.26 5.35 39.1M
2024-10-09 5.61 5.67 5.28 5.34 70.4M
2024-10-08 5.81 5.81 5.35 5.75 91.7M
2024-09-30 5.03 5.32 4.95 5.28 66.4M
2024-09-27 4.74 4.91 4.70 4.86 39.7M
2024-09-26 4.55 4.67 4.54 4.66 23.8M
2024-09-25 4.55 4.65 4.54 4.55 28.6M
2024-09-24 4.40 4.52 4.35 4.52 27.2M
2024-09-23 4.36 4.44 4.33 4.40 16.1M
2024-09-20 4.36 4.37 4.30 4.34 11.3M
2024-09-19 4.24 4.37 4.24 4.35 14.3M
2024-09-18 4.32 4.33 4.17 4.23 16.6M
2024-09-13 4.42 4.42 4.28 4.30 12.8M
2024-09-12 4.38 4.44 4.38 4.40 13.7M
2024-09-11 4.44 4.47 4.36 4.39 12.2M
2024-09-10 4.39 4.46 4.33 4.44 11.6M
2024-09-09 4.35 4.41 4.31 4.37 10.3M
2024-09-06 4.46 4.47 4.36 4.37 14.2M
2024-09-05 4.42 4.48 4.41 4.46 13.5M
2024-09-04 4.43 4.49 4.42 4.42 12.7M
2024-09-03 4.45 4.51 4.43 4.48 13.3M
2024-09-02 4.59 4.60 4.44 4.44 18.5M
2024-08-30 4.52 4.67 4.48 4.58 24.9M
2024-08-29 4.39 4.52 4.37 4.49 16.4M
2024-08-28 4.36 4.45 4.36 4.40 13.7M
2024-08-27 4.53 4.54 4.37 4.39 22.4M
2024-08-26 4.55 4.58 4.51 4.57 15.1M
2024-08-23 4.55 4.59 4.47 4.54 16.3M
2024-08-22 4.60 4.65 4.54 4.56 16.2M
2024-08-21 4.60 4.64 4.58 4.60 14.6M
2024-08-20 4.70 4.71 4.60 4.63 18.4M
2024-08-19 4.75 4.81 4.70 4.71 19.9M
2024-08-16 4.83 4.87 4.77 4.79 21.0M
2024-08-15 4.77 4.88 4.71 4.82 25.6M
2024-08-14 4.85 4.88 4.77 4.78 23.9M
2024-08-13 4.88 4.92 4.77 4.84 28.7M
2024-08-12 5.08 5.08 4.85 4.87 47.2M
2024-08-09 5.21 5.34 5.13 5.14 39.1M
2024-08-08 5.57 5.58 5.15 5.19 69.7M
2024-08-07 5.27 5.57 5.23 5.47 76.3M
2024-08-06 5.09 5.35 5.00 5.25 48.5M
2024-08-05 5.29 5.38 5.00 5.01 51.5M
2024-08-02 5.31 5.45 5.21 5.23 53.0M
2024-08-01 5.20 5.40 5.19 5.31 49.1M
2024-07-31 5.17 5.24 5.06 5.20 56.1M
2024-07-30 5.10 5.25 4.98 5.19 65.1M
2024-07-29 4.87 5.08 4.78 5.01 49.7M
2024-07-26 4.57 4.75 4.53 4.75 22.8M
2024-07-25 4.50 4.59 4.46 4.54 11.9M
2024-07-24 4.55 4.63 4.49 4.50 12.0M
2024-07-23 4.71 4.72 4.57 4.57 13.1M
2024-07-22 4.69 4.82 4.62 4.73 17.7M
2024-07-19 4.64 4.72 4.62 4.66 10.0M
2024-07-18 4.66 4.69 4.54 4.65 13.1M
2024-07-17 4.82 4.84 4.68 4.69 11.9M
2024-07-16 4.85 4.89 4.79 4.85 8.6M
2024-07-15 4.87 4.95 4.84 4.85 10.6M
2024-07-12 4.93 4.94 4.87 4.91 9.3M
2024-07-11 4.83 4.93 4.80 4.93 15.2M
2024-07-10 4.79 4.83 4.73 4.74 9.8M
2024-07-09 4.65 4.81 4.58 4.79 14.7M
2024-07-08 4.75 4.76 4.65 4.67 11.0M
2024-07-05 4.73 4.79 4.67 4.78 10.3M
2024-07-04 4.84 4.89 4.72 4.73 10.0M
2024-07-03 4.97 4.97 4.82 4.84 12.0M
2024-07-02 4.98 5.04 4.93 4.95 12.5M
2024-07-01 4.91 5.02 4.87 5.01 17.8M
2024-06-28 4.78 4.97 4.78 4.91 18.1M
2024-06-27 4.88 4.93 4.79 4.79 12.3M
2024-06-26 4.71 4.92 4.66 4.91 17.3M
2024-06-25 4.82 4.97 4.71 4.75 22.3M
2024-06-24 4.95 4.95 4.74 4.75 20.4M
2024-06-21 4.98 5.02 4.91 4.96 11.0M
2024-06-20 5.17 5.20 4.99 5.00 17.5M
2024-06-19 5.24 5.26 5.16 5.18 14.1M
2024-06-18 5.18 5.26 5.18 5.25 15.6M
2024-06-17 5.19 5.25 5.15 5.21 13.2M
2024-06-14 5.17 5.22 5.10 5.20 14.8M
2024-06-13 5.19 5.24 5.15 5.17 14.0M
2024-06-12 5.05 5.26 5.04 5.22 23.6M
2024-06-11 5.02 5.10 4.95 5.08 19.0M
2024-06-07 5.05 5.10 4.99 5.08 19.7M
2024-06-06 5.20 5.25 4.91 4.99 38.5M
2024-06-05 5.30 5.38 5.17 5.19 30.3M
2024-06-04 5.33 5.36 5.19 5.32 25.5M
2024-06-03 5.47 5.48 5.27 5.34 33.4M
2024-05-31 5.40 5.52 5.38 5.48 36.3M
2024-05-30 5.31 5.45 5.19 5.44 40.5M
2024-05-29 5.62 5.63 5.30 5.39 52.4M
2024-05-28 5.28 5.57 5.25 5.52 55.8M
2024-05-27 5.22 5.33 5.14 5.32 21.0M
2024-05-24 5.29 5.34 5.19 5.21 21.1M
2024-05-23 5.33 5.41 5.28 5.31 21.8M
2024-05-22 5.41 5.48 5.34 5.37 21.5M
2024-05-21 5.44 5.51 5.40 5.42 24.1M
2024-05-20 5.40 5.51 5.37 5.47 28.8M
2024-05-17 5.38 5.44 5.34 5.40 25.0M
2024-05-16 5.42 5.47 5.36 5.38 21.4M
2024-05-15 5.43 5.52 5.35 5.40 27.4M
2024-05-14 5.35 5.52 5.32 5.42 30.3M
2024-05-13 5.34 5.42 5.27 5.32 35.6M
2024-05-10 5.56 5.58 5.44 5.47 42.1M
2024-05-09 5.53 5.67 5.51 5.56 45.2M
2024-05-08 5.60 5.62 5.48 5.56 63.1M
2024-05-07 5.36 5.75 5.33 5.70 90.9M
2024-05-06 5.39 5.43 5.34 5.39 37.9M
2024-04-30 5.49 5.52 5.31 5.31 53.9M
2024-04-29 5.40 5.49 5.34 5.49 62.8M
2024-04-26 5.26 5.49 5.24 5.40 79.7M
2024-04-25 5.33 5.37 5.22 5.30 64.1M
2024-04-24 5.18 5.50 5.16 5.39 102.7M
2024-04-23 5.23 5.45 5.14 5.26 136.0M
2024-04-22 4.87 5.24 4.78 5.24 63.5M
2024-04-19 4.76 4.79 4.70 4.76 17.7M
2024-04-18 4.68 4.81 4.64 4.74 17.8M
2024-04-17 4.48 4.72 4.48 4.70 25.6M
2024-04-16 4.75 4.75 4.32 4.35 28.8M
2024-04-15 4.93 4.94 4.68 4.79 25.4M
2024-04-12 4.91 5.08 4.91 4.94 22.5M
2024-04-11 4.86 5.00 4.83 4.91 14.5M
2024-04-10 5.04 5.04 4.84 4.89 15.3M
2024-04-09 5.02 5.07 4.97 5.05 14.6M
2024-04-08 5.13 5.15 5.00 5.01 18.6M
2024-04-03 5.15 5.17 5.07 5.14 20.6M
2024-04-02 5.15 5.16 5.06 5.12 17.5M
2024-04-01 5.04 5.15 5.04 5.15 22.2M
2024-03-29 4.87 5.03 4.81 5.03 22.2M
2024-03-28 4.70 4.92 4.70 4.86 23.2M
2024-03-27 4.89 4.92 4.72 4.72 20.1M
2024-03-26 4.92 4.99 4.85 4.94 26.3M
2024-03-25 5.07 5.14 4.93 4.94 32.1M
2024-03-22 5.08 5.12 4.98 5.03 25.6M
2024-03-21 5.14 5.17 5.03 5.11 24.7M
2024-03-20 5.05 5.16 5.05 5.14 20.6M
2024-03-19 5.08 5.13 5.03 5.07 22.6M
2024-03-18 5.04 5.09 5.01 5.09 33.3M
2024-03-15 4.88 5.11 4.85 5.04 44.1M
2024-03-14 4.94 4.96 4.80 4.86 18.4M
2024-03-13 4.99 4.99 4.87 4.95 24.0M
2024-03-12 4.91 4.97 4.87 4.95 23.8M
2024-03-11 4.83 4.92 4.80 4.91 20.6M
2024-03-08 4.79 4.85 4.75 4.81 16.0M
2024-03-07 4.88 4.94 4.79 4.80 22.3M
2024-03-06 4.77 4.89 4.74 4.87 22.1M
2024-03-05 4.88 4.89 4.77 4.81 20.2M
2024-03-04 4.89 4.99 4.75 4.91 26.0M
2024-03-01 4.76 4.92 4.73 4.89 27.6M
2024-02-29 4.49 4.76 4.48 4.76 30.3M
2024-02-28 4.92 5.01 4.53 4.54 40.6M
2024-02-27 4.70 4.92 4.68 4.92 33.1M
2024-02-26 4.78 4.84 4.66 4.74 41.6M
2024-02-23 4.43 4.85 4.37 4.73 49.8M
2024-02-22 4.29 4.41 4.28 4.41 19.4M
2024-02-21 4.24 4.43 4.15 4.32 25.9M
2024-02-20 4.21 4.27 4.10 4.25 20.3M
2024-02-19 4.11 4.33 4.11 4.21 35.0M
2024-02-08 3.75 4.06 3.70 4.06 40.7M
2024-02-07 3.75 3.83 3.58 3.69 33.0M
2024-02-06 3.60 3.92 3.46 3.70 43.5M
2024-02-05 4.16 4.21 3.80 3.80 24.8M
2024-02-02 4.52 4.58 4.06 4.22 27.7M
2024-02-01 4.51 4.62 4.39 4.51 16.0M
2024-01-31 4.73 4.81 4.51 4.54 18.2M
2024-01-30 4.95 5.06 4.77 4.80 14.2M
2024-01-29 5.17 5.18 4.98 5.00 11.7M
2024-01-26 5.18 5.24 5.12 5.13 13.0M
2024-01-25 5.03 5.22 4.99 5.19 14.4M
2024-01-24 4.98 5.07 4.80 5.03 15.9M
2024-01-23 5.00 5.05 4.84 4.97 16.3M
2024-01-22 5.37 5.37 4.96 5.02 16.9M
2024-01-19 5.48 5.48 5.32 5.33 10.5M
2024-01-18 5.49 5.53 5.25 5.49 21.5M
2024-01-17 5.64 5.66 5.48 5.49 10.1M
2024-01-16 5.65 5.67 5.54 5.67 12.2M
2024-01-15 5.74 5.74 5.64 5.65 14.2M
2024-01-12 5.80 5.83 5.70 5.77 12.0M
2024-01-11 5.59 5.79 5.57 5.76 12.8M
2024-01-10 5.68 5.74 5.51 5.60 13.1M
2024-01-09 5.69 5.78 5.62 5.72 12.7M
2024-01-08 5.84 5.89 5.65 5.67 16.1M
2024-01-05 6.05 6.08 5.83 5.89 16.9M
2024-01-04 6.06 6.09 5.98 6.07 15.3M
2024-01-03 6.16 6.18 6.01 6.07 18.8M
2024-01-02 6.21 6.24 6.13 6.20 25.3M