沪电股份(002463) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-25 | 17.40 | 17.45 | 17.03 | 17.09 | -0.29 | -1.67 | 138,183 | 23,722 | 2.42 | 0.81 |
2021-02-24 | 17.40 | 17.75 | 17.18 | 17.38 | 0.05 | 0.29 | 165,409 | 28,892 | 3.29 | 0.97 |
2021-02-23 | 17.52 | 17.67 | 17.30 | 17.33 | -0.32 | -1.81 | 166,761 | 29,074 | 2.10 | 0.98 |
2021-02-22 | 17.85 | 18.11 | 17.65 | 17.65 | -0.10 | -0.56 | 215,940 | 38,590 | 2.59 | 1.27 |
2021-02-19 | 17.29 | 17.76 | 17.06 | 17.75 | 0.49 | 2.84 | 188,208 | 32,929 | 4.06 | 1.10 |
2021-02-18 | 17.35 | 17.43 | 17.05 | 17.26 | 0.28 | 1.65 | 169,492 | 29,287 | 2.24 | 0.99 |
2021-02-10 | 16.68 | 17.11 | 16.54 | 16.98 | 0.31 | 1.86 | 164,855 | 27,816 | 3.42 | 0.97 |
2021-02-09 | 16.27 | 16.70 | 16.03 | 16.67 | 0.27 | 1.65 | 170,764 | 28,089 | 4.09 | 1.00 |
2021-02-08 | 16.78 | 16.90 | 16.28 | 16.40 | -0.30 | -1.80 | 158,610 | 26,162 | 3.71 | 0.93 |
2021-02-05 | 17.35 | 17.45 | 16.70 | 16.70 | -0.51 | -2.96 | 156,970 | 26,671 | 4.36 | 0.92 |
2021-02-04 | 17.50 | 17.50 | 16.74 | 17.21 | -0.38 | -2.16 | 228,671 | 39,055 | 4.32 | 1.34 |
2021-02-03 | 17.06 | 18.35 | 17.01 | 17.59 | 0.70 | 4.14 | 370,660 | 65,640 | 7.93 | 2.17 |
2021-02-02 | 16.43 | 17.18 | 16.42 | 16.89 | 0.76 | 4.71 | 279,965 | 47,112 | 4.71 | 1.64 |
2021-02-01 | 17.08 | 17.08 | 15.88 | 16.13 | -1.03 | -6.00 | 386,420 | 62,914 | 6.99 | 2.26 |
2021-01-29 | 17.98 | 18.09 | 16.85 | 17.16 | -0.70 | -3.92 | 301,357 | 52,374 | 6.94 | 1.77 |
2021-01-28 | 18.23 | 18.29 | 17.84 | 17.86 | -0.54 | -2.93 | 202,383 | 36,496 | 2.45 | 1.19 |
2021-01-27 | 18.20 | 18.45 | 18.10 | 18.40 | 0.11 | 0.60 | 171,430 | 31,301 | 1.91 | 1.00 |
2021-01-26 | 18.47 | 18.70 | 18.17 | 18.29 | -0.17 | -0.92 | 199,915 | 36,703 | 2.87 | 1.17 |
2021-01-25 | 19.00 | 19.00 | 18.42 | 18.46 | -0.56 | -2.94 | 234,843 | 43,637 | 3.05 | 1.38 |
2021-01-22 | 18.42 | 19.20 | 18.42 | 19.02 | 0.38 | 2.04 | 363,461 | 68,564 | 4.18 | 2.13 |
2021-01-21 | 18.70 | 18.90 | 18.38 | 18.64 | -0.12 | -0.64 | 251,062 | 46,795 | 2.77 | 1.47 |
2021-01-20 | 19.15 | 19.18 | 18.72 | 18.76 | -0.39 | -2.04 | 253,089 | 47,675 | 2.40 | 1.48 |
2021-01-19 | 19.65 | 19.73 | 19.06 | 19.15 | -0.58 | -2.94 | 293,726 | 56,760 | 3.40 | 1.72 |
2021-01-18 | 19.25 | 19.95 | 19.14 | 19.73 | 0.33 | 1.70 | 302,770 | 59,444 | 4.18 | 1.77 |
2021-01-15 | 19.83 | 20.00 | 19.25 | 19.40 | -0.62 | -3.10 | 309,926 | 60,744 | 3.75 | 1.82 |
2021-01-14 | 19.95 | 20.35 | 19.68 | 20.02 | 0.08 | 0.40 | 437,596 | 87,765 | 3.36 | 2.56 |
2021-01-13 | 19.30 | 19.94 | 19.15 | 19.94 | 0.64 | 3.32 | 495,411 | 97,623 | 4.09 | 2.90 |
2021-01-12 | 19.54 | 19.54 | 18.92 | 19.30 | -0.25 | -1.28 | 255,787 | 49,062 | 3.17 | 1.50 |
2021-01-11 | 19.40 | 19.95 | 19.30 | 19.55 | 0.24 | 1.24 | 325,680 | 63,882 | 3.37 | 1.91 |
2021-01-08 | 19.03 | 19.55 | 19.02 | 19.31 | 0.20 | 1.05 | 235,644 | 45,534 | 2.77 | 1.38 |
2021-01-07 | 19.30 | 19.68 | 18.90 | 19.11 | -0.27 | -1.39 | 299,201 | 57,470 | 4.02 | 1.75 |
2021-01-06 | 19.83 | 19.83 | 19.20 | 19.38 | -0.47 | -2.37 | 287,180 | 55,695 | 3.17 | 1.68 |
2021-01-05 | 18.97 | 20.18 | 18.86 | 19.85 | 0.87 | 4.58 | 440,183 | 85,430 | 6.95 | 2.58 |
2021-01-04 | 18.78 | 18.98 | 18.57 | 18.98 | 0.19 | 1.01 | 220,906 | 41,693 | 2.18 | 1.29 |