沪电股份 (002463) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	32.29	30.79	-2.49	-7.48%	30.72	32.58	871438	275364	4.55%
2025-04-02	32.78	33.28	0.61	1.87%	32.68	33.47	405826	134541	2.12%
2025-04-01	32.97	32.67	-0.13	-0.40%	32.60	33.10	303219	99469	1.58%
2025-03-31	32.19	32.80	0.28	0.86%	32.15	33.30	390418	127628	2.04%
2025-03-28	33.00	32.52	-0.48	-1.45%	32.52	33.37	422894	139001	2.21%
2025-03-27	33.11	33.00	-0.40	-1.20%	32.32	33.32	515138	169002	2.69%
2025-03-26	33.82	33.40	-0.58	-1.71%	33.34	34.00	394675	132400	2.06%
2025-03-25	34.62	33.98	-0.50	-1.45%	33.88	35.04	367526	125618	1.92%
2025-03-24	34.01	34.48	0.36	1.06%	33.65	34.79	393686	135138	2.05%
2025-03-21	34.36	34.12	-0.48	-1.39%	34.00	34.92	396491	136254	2.07%
2025-03-20	35.10	34.60	-0.51	-1.45%	34.40	35.13	429027	149019	2.24%
2025-03-19	36.20	35.11	-1.59	-4.33%	35.00	36.20	899703	318786	4.69%
2025-03-18	35.92	36.70	0.81	2.26%	35.50	37.19	868516	314868	4.53%
2025-03-17	36.26	35.89	0.12	0.34%	35.32	36.40	667065	238484	3.48%
2025-03-14	34.71	35.77	1.07	3.08%	34.66	36.00	803748	286011	4.19%
2025-03-13	35.55	34.70	-0.68	-1.92%	34.61	35.74	577860	202568	3.01%
2025-03-12	34.56	35.38	0.88	2.55%	34.11	36.00	928620	327863	4.84%
2025-03-11	33.22	34.50	0.71	2.10%	32.90	34.80	663119	227769	3.46%
2025-03-10	33.47	33.79	0.43	1.29%	33.34	33.97	417348	140506	2.18%
2025-03-07	34.00	33.36	-1.21	-3.50%	33.07	34.35	659621	222210	3.44%
2025-03-06	34.01	34.57	0.69	2.04%	33.79	34.85	557623	192271	2.91%
2025-03-05	33.60	33.88	0.27	0.80%	33.49	34.44	568010	192833	2.96%
2025-03-04	31.38	33.61	0.71	2.16%	31.38	33.70	797309	260196	4.16%
2025-03-03	34.80	32.90	-2.17	-6.19%	32.11	34.88	1258920	413056	6.57%
2025-02-28	36.90	35.07	-2.91	-7.66%	34.29	36.90	1338578	472136	6.98%
2025-02-27	39.58	37.98	-1.52	-3.85%	37.50	39.68	966648	370354	5.04%
2025-02-26	38.95	39.50	0.62	1.59%	38.31	39.87	622894	244426	3.25%
2025-02-25	39.45	38.88	-1.11	-2.78%	38.67	39.55	686489	267611	3.58%
2025-02-24	42.00	39.99	-2.50	-5.88%	39.88	42.00	800288	323462	4.17%
2025-02-21	42.32	42.49	0.15	0.35%	41.98	43.37	553543	235239	2.89%
2025-02-20	41.74	42.34	0.60	1.44%	41.05	42.44	465085	195214	2.43%
2025-02-19	41.66	41.74	0.05	0.12%	40.91	41.88	444825	184259	2.32%
2025-02-18	40.40	41.69	1.16	2.86%	40.11	42.50	749306	313563	3.91%
2025-02-17	38.70	40.53	1.75	4.51%	38.67	41.29	825498	332656	4.31%
2025-02-14	38.36	38.78	0.63	1.65%	38.34	39.61	655886	256435	3.42%
2025-02-13	39.55	38.15	-1.54	-3.88%	38.01	39.55	696249	267722	3.63%
2025-02-12	39.38	39.69	0.10	0.25%	39.18	39.80	461370	182159	2.41%
2025-02-11	39.07	39.59	0.40	1.02%	39.00	40.00	489118	193793	2.55%
2025-02-10	39.20	39.19	0.09	0.23%	38.38	39.30	516054	200688	2.69%
2025-02-07	38.07	39.10	1.08	2.84%	38.07	39.97	961696	376130	5.02%
2025-02-06	37.52	38.02	0.58	1.55%	36.81	38.07	1042594	391523	5.44%
2025-02-05	40.75	37.44	-4.15	-9.98%	37.43	40.98	632253	238985	3.30%
2025-01-27	42.70	41.59	-3.08	-6.90%	41.50	42.85	522001	219884	2.72%
2025-01-24	44.58	44.67	-0.32	-0.71%	43.93	45.49	378779	169102	1.98%
2025-01-23	45.73	44.99	-0.59	-1.29%	44.27	46.10	535627	242667	2.79%
2025-01-22	42.30	45.58	3.62	8.63%	42.10	46.15	866419	387189	4.52%
2025-01-21	41.30	41.96	0.86	2.09%	41.05	42.24	358626	149505	1.87%
2025-01-20	40.01	41.10	1.38	3.47%	40.00	41.58	461035	189118	2.40%
2025-01-17	38.75	39.72	0.51	1.30%	38.56	40.27	383053	152198	2.00%
2025-01-16	38.94	39.21	0.53	1.37%	38.54	39.75	472322	184554	2.46%
2025-01-15	41.49	38.68	-3.06	-7.33%	38.64	41.49	692650	274089	3.61%
2025-01-14	40.63	41.74	1.11	2.73%	39.62	42.15	526972	216230	2.75%
2025-01-13	40.90	40.63	-1.37	-3.26%	40.18	42.20	374649	154149	1.95%
2025-01-10	42.10	42.00	-0.91	-2.12%	41.83	43.26	430616	182403	2.25%
2025-01-09	43.37	42.91	0.80	1.90%	42.89	44.19	588658	256270	3.07%
2025-01-08	41.71	42.11	-0.18	-0.43%	40.89	42.40	412981	172383	2.15%
2025-01-07	39.91	42.29	2.40	6.02%	39.60	42.29	590902	244918	3.08%
2025-01-06	39.39	39.89	0.89	2.28%	38.88	40.85	312104	124091	1.63%
2025-01-03	38.59	39.00	0.35	0.91%	38.13	39.80	376441	147559	1.96%
2025-01-02	39.13	38.65	-1.00	-2.52%	38.10	40.16	332668	130177	1.74%
2024-12-31	40.95	39.65	-1.13	-2.77%	38.80	40.96	545722	215819	2.85%
2024-12-30	40.80	40.78	-0.24	-0.59%	40.33	41.85	406482	166212	2.12%
2024-12-27	41.12	41.02	-0.10	-0.24%	40.67	41.97	474530	195775	2.48%
2024-12-26	38.41	41.12	2.52	6.53%	38.28	41.30	706535	285949	3.69%
2024-12-25	39.30	38.60	-0.68	-1.73%	38.35	39.46	277901	108338	1.45%