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
2025-09-29 4.61 4.62 4.52 4.60 15.9M
2025-09-26 4.62 4.68 4.57 4.61 14.0M
2025-09-25 4.72 4.73 4.62 4.65 19.1M
2025-09-24 4.67 4.73 4.62 4.73 18.5M
2025-09-23 4.77 4.78 4.55 4.66 27.9M
2025-09-22 4.87 4.87 4.75 4.79 23.8M
2025-09-19 4.92 4.96 4.86 4.88 20.6M
2025-09-18 4.98 5.00 4.90 4.93 29.9M
2025-09-17 5.00 5.01 4.96 4.98 21.5M
2025-09-16 4.97 5.01 4.94 5.01 21.3M
2025-09-15 4.95 5.04 4.93 4.97 19.8M
2025-09-12 4.99 5.00 4.95 4.98 21.7M
2025-09-11 4.95 5.00 4.90 5.00 22.3M
2025-09-10 4.96 5.01 4.95 4.96 16.1M
2025-09-09 5.04 5.05 4.95 4.97 19.9M
2025-09-08 4.99 5.05 4.95 5.04 25.6M
2025-09-05 4.94 4.99 4.88 4.99 26.5M
2025-09-04 4.94 5.01 4.88 4.94 35.2M
2025-09-03 5.19 5.19 4.93 4.96 46.1M
2025-09-02 5.39 5.39 5.04 5.16 80.4M
2025-09-01 5.45 5.46 5.34 5.40 52.1M
2025-08-29 5.53 5.59 5.46 5.50 61.5M
2025-08-28 5.38 5.57 5.16 5.54 92.8M
2025-08-27 5.53 5.61 5.35 5.36 97.8M
2025-08-26 5.43 5.55 5.36 5.52 80.8M
2025-08-25 5.40 5.46 5.33 5.45 75.7M
2025-08-22 5.34 5.40 5.29 5.40 53.7M
2025-08-21 5.41 5.45 5.32 5.35 45.6M
2025-08-20 5.40 5.41 5.31 5.41 49.0M
2025-08-19 5.42 5.44 5.34 5.39 48.6M
2025-08-18 5.36 5.47 5.36 5.41 64.5M
2025-08-15 5.34 5.38 5.29 5.36 62.8M
2025-08-14 5.59 5.63 5.36 5.37 91.0M
2025-08-13 5.38 5.68 5.37 5.59 144.7M
2025-08-12 5.45 5.60 5.37 5.38 67.0M
2025-08-11 5.42 5.50 5.42 5.45 77.9M
2025-08-08 5.42 5.61 5.38 5.46 101.7M
2025-08-07 5.49 5.52 5.41 5.44 96.5M
2025-08-06 5.32 5.61 5.26 5.50 193.7M
2025-08-05 5.10 5.58 5.08 5.48 248.0M
2025-08-04 4.90 5.07 4.88 5.07 38.7M
2025-08-01 4.99 5.00 4.86 4.93 28.7M
2025-07-31 5.03 5.08 4.96 4.99 31.7M
2025-07-30 5.13 5.16 5.00 5.05 38.9M
2025-07-29 5.13 5.13 5.04 5.12 29.2M
2025-07-28 5.08 5.17 5.05 5.12 35.5M
2025-07-25 5.08 5.09 5.03 5.05 20.5M
2025-07-24 4.96 5.09 4.95 5.08 41.6M
2025-07-23 5.05 5.08 4.95 4.95 55.9M
2025-07-22 4.99 5.15 4.99 5.10 53.9M
2025-07-21 5.11 5.18 5.08 5.17 27.6M
2025-07-18 5.15 5.18 5.05 5.12 24.3M
2025-07-17 5.04 5.14 5.03 5.14 30.7M
2025-07-16 5.02 5.06 4.97 5.03 26.4M
2025-07-15 5.19 5.19 4.98 5.03 77.1M
2025-07-14 5.37 5.38 5.30 5.34 25.8M
2025-07-11 5.36 5.43 5.30 5.37 46.2M
2025-07-10 5.31 5.37 5.26 5.36 30.1M
2025-07-09 5.39 5.45 5.31 5.33 42.3M
2025-07-08 5.37 5.41 5.34 5.40 31.9M
2025-07-07 5.44 5.44 5.34 5.37 34.8M
2025-07-04 5.55 5.58 5.41 5.43 60.2M
2025-07-03 5.43 5.78 5.42 5.59 97.5M
2025-07-02 5.50 5.55 5.40 5.43 63.8M
2025-07-01 5.61 5.65 5.50 5.56 81.3M
2025-06-30 5.46 5.65 5.46 5.59 101.1M
2025-06-27 5.47 5.61 5.43 5.46 99.9M
2025-06-26 5.40 5.68 5.40 5.47 146.6M
2025-06-25 5.21 5.49 5.18 5.39 135.6M
2025-06-24 5.13 5.21 5.06 5.20 67.5M
2025-06-23 4.84 5.29 4.82 5.22 96.0M
2025-06-20 4.97 5.00 4.83 4.84 44.1M
2025-06-19 5.16 5.23 4.98 5.02 62.0M
2025-06-18 5.03 5.44 4.99 5.23 97.4M
2025-06-17 5.10 5.10 4.96 5.03 37.6M
2025-06-16 5.11 5.17 5.03 5.10 38.2M
2025-06-13 5.09 5.21 5.02 5.14 63.9M
2025-06-12 5.07 5.10 5.04 5.06 34.1M
2025-06-11 5.21 5.24 5.08 5.10 54.2M
2025-06-10 5.29 5.42 5.14 5.16 79.5M
2025-06-09 5.29 5.33 5.21 5.30 62.3M
2025-06-06 5.18 5.58 5.13 5.29 116.8M
2025-06-05 5.13 5.29 5.10 5.17 53.4M
2025-06-04 5.08 5.18 5.06 5.15 47.2M
2025-06-03 5.03 5.14 5.02 5.12 52.2M
2025-05-30 5.13 5.15 5.01 5.01 54.6M
2025-05-29 5.12 5.21 5.08 5.17 83.3M
2025-05-28 4.97 5.25 4.97 5.20 118.8M
2025-05-27 5.05 5.11 4.91 5.03 89.7M
2025-05-26 4.91 4.99 4.86 4.97 83.7M
2025-05-23 5.06 5.30 4.92 4.97 191.6M
2025-05-22 4.61 5.08 4.56 5.08 125.1M
2025-05-21 4.68 4.69 4.60 4.62 22.5M
2025-05-20 4.69 4.73 4.66 4.70 25.5M
2025-05-19 4.66 4.76 4.63 4.73 35.4M
2025-05-16 4.63 4.71 4.61 4.63 24.9M
2025-05-15 4.73 4.75 4.63 4.65 28.4M
2025-05-14 4.80 4.83 4.73 4.76 38.3M
2025-05-13 4.92 4.96 4.80 4.82 62.9M
2025-05-12 4.71 4.99 4.71 4.92 100.9M
2025-05-09 4.93 5.03 4.76 4.77 136.7M
2025-05-08 4.49 4.93 4.47 4.93 78.1M
2025-05-07 4.49 4.54 4.41 4.48 44.8M
2025-05-06 4.22 4.38 4.22 4.38 26.1M
2025-04-30 4.13 4.22 4.13 4.17 19.5M
2025-04-29 4.09 4.17 4.06 4.13 22.5M
2025-04-28 4.26 4.26 4.10 4.12 30.1M
2025-04-25 4.23 4.36 4.19 4.27 41.2M
2025-04-24 4.49 4.49 4.35 4.39 24.7M
2025-04-23 4.47 4.49 4.44 4.48 20.5M
2025-04-22 4.46 4.49 4.41 4.43 18.8M
2025-04-21 4.42 4.49 4.38 4.49 15.7M
2025-04-18 4.39 4.44 4.37 4.42 14.2M
2025-04-17 4.36 4.46 4.35 4.41 17.5M
2025-04-16 4.52 4.55 4.35 4.42 28.1M
2025-04-15 4.56 4.59 4.50 4.53 22.0M
2025-04-14 4.54 4.61 4.52 4.55 33.2M
2025-04-11 4.43 4.54 4.39 4.49 30.7M
2025-04-10 4.47 4.63 4.45 4.48 59.4M
2025-04-09 4.10 4.57 3.83 4.50 70.8M
2025-04-08 4.36 4.42 4.05 4.19 47.4M
2025-04-07 4.60 4.62 4.40 4.40 34.8M
2025-04-03 4.88 4.95 4.86 4.89 19.6M
2025-04-02 4.90 4.93 4.87 4.91 17.7M
2025-04-01 4.91 4.97 4.89 4.92 24.5M
2025-03-31 4.95 4.96 4.79 4.88 39.7M
2025-03-28 5.10 5.14 4.99 4.99 37.5M
2025-03-27 5.22 5.25 5.06 5.11 45.0M
2025-03-26 5.20 5.37 5.15 5.24 43.8M
2025-03-25 5.16 5.40 5.13 5.24 58.4M
2025-03-24 5.40 5.40 4.99 5.17 87.2M
2025-03-21 5.40 5.60 5.34 5.43 104.8M
2025-03-20 5.15 5.54 5.13 5.44 118.8M
2025-03-19 5.23 5.23 5.15 5.17 32.1M
2025-03-18 5.21 5.25 5.18 5.23 39.0M
2025-03-17 5.24 5.28 5.19 5.21 34.9M
2025-03-14 5.15 5.24 5.10 5.24 40.0M
2025-03-13 5.26 5.29 5.10 5.18 40.4M
2025-03-12 5.27 5.37 5.26 5.27 53.7M
2025-03-11 5.13 5.29 5.10 5.26 55.3M
2025-03-10 5.12 5.22 5.10 5.18 49.2M
2025-03-07 5.13 5.21 5.06 5.11 47.4M
2025-03-06 5.14 5.20 5.13 5.17 42.1M
2025-03-05 5.09 5.13 5.02 5.12 33.9M
2025-03-04 4.92 5.13 4.90 5.11 49.7M
2025-03-03 4.99 5.05 4.93 4.93 37.5M
2025-02-28 5.19 5.22 4.99 4.99 49.0M
2025-02-27 5.33 5.38 5.12 5.23 58.4M
2025-02-26 5.26 5.30 5.20 5.26 49.7M
2025-02-25 5.12 5.29 5.08 5.23 66.0M
2025-02-24 5.13 5.20 5.07 5.18 50.7M
2025-02-21 5.18 5.18 5.06 5.14 49.3M
2025-02-20 5.04 5.14 4.98 5.14 57.3M
2025-02-19 4.88 5.05 4.86 5.04 48.7M
2025-02-18 5.09 5.10 4.85 4.88 50.2M
2025-02-17 4.95 5.12 4.95 5.06 50.1M
2025-02-14 5.06 5.07 4.91 4.95 47.9M
2025-02-13 5.18 5.20 5.02 5.07 54.9M
2025-02-12 5.10 5.22 5.06 5.16 44.7M
2025-02-11 5.24 5.24 5.10 5.12 58.1M
2025-02-10 5.02 5.20 5.02 5.19 73.4M
2025-02-07 4.90 5.13 4.89 4.99 109.6M
2025-02-06 4.84 4.98 4.68 4.96 153.4M
2025-02-05 4.82 4.82 4.82 4.82 10.9M
2025-01-27 5.35 5.35 5.35 5.35 8.3M
2025-01-24 5.87 5.94 5.84 5.94 22.2M
2025-01-23 5.95 6.03 5.88 5.88 28.4M
2025-01-22 5.91 5.94 5.83 5.87 19.2M
2025-01-21 6.00 6.02 5.88 5.95 20.1M
2025-01-20 6.01 6.04 5.93 5.98 23.7M
2025-01-17 5.92 5.99 5.88 5.97 21.1M
2025-01-16 5.93 6.02 5.88 5.97 25.9M
2025-01-15 5.93 5.97 5.86 5.89 24.0M
2025-01-14 5.65 5.97 5.64 5.95 36.9M
2025-01-13 5.58 5.72 5.45 5.63 28.3M
2025-01-10 5.82 6.01 5.70 5.70 35.9M
2025-01-09 5.75 5.91 5.74 5.86 27.1M
2025-01-08 5.75 5.94 5.53 5.81 36.6M
2025-01-07 5.64 5.78 5.61 5.78 24.6M
2025-01-06 5.63 5.74 5.47 5.63 25.6M
2025-01-03 5.81 5.86 5.60 5.62 31.7M
2025-01-02 5.90 6.04 5.74 5.80 33.7M