沪电股份（002463）历史行情

以下为沪电股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	115.000	116.180	118.890	113.070	1.180	1.026%	75.28万	0.00亿	0.000%
2026-10-14	115.500	115.000	119.290	114.660	-0.900	-0.777%	45.38万	0.00亿	0.000%
2026-10-13	104.980	115.900	117.390	104.580	6.280	5.729%	59.81万	0.00亿	0.000%
2026-10-12	110.900	109.620	116.060	109.100	-2.670	-2.378%	36.52万	0.00亿	0.000%
2026-10-09	113.140	112.290	113.500	106.310	-3.590	-3.098%	53.24万	0.00亿	0.000%
2026-10-08	117.500	115.880	123.110	115.000	-0.050	-0.043%	46.14万	0.00亿	0.000%
2026-10-07	119.660	115.930	120.080	114.500	-3.140	-2.637%	3,038.28万	35.31亿	1.580%
2026-10-06	119.660	115.930	120.080	114.500	-3.140	-2.637%	3,038.28万	35.31亿	1.580%
2026-10-05	119.660	115.930	120.080	114.500	-3.140	-2.637%	3,038.28万	35.31亿	1.580%
2026-10-02	119.660	115.930	120.080	114.500	-3.140	-2.637%	3,038.28万	35.31亿	1.580%
2026-10-01	119.660	115.930	120.080	114.500	-3.140	-2.637%	3,038.28万	35.31亿	1.580%
2026-09-30	119.660	115.930	120.080	114.500	-3.140	-2.637%	30.38万	0.00亿	0.000%
2026-09-29	117.300	119.070	120.180	115.690	1.870	1.596%	25.77万	0.00亿	0.000%
2026-09-28	123.000	117.200	123.750	116.230	-6.850	-5.522%	42.12万	0.00亿	0.000%
2026-09-27	126.610	124.050	128.000	123.300	-4.050	-3.162%	3,792.25万	47.48亿	1.972%
2026-09-24	126.610	124.050	128.000	123.300	-4.050	-3.162%	37.92万	0.00亿	0.000%
2026-09-23	124.660	128.100	129.670	124.110	2.960	2.365%	61.94万	0.00亿	0.000%
2026-09-22	128.000	125.140	129.940	124.660	-0.860	-0.683%	44.01万	0.00亿	0.000%
2026-09-21	125.720	126.000	127.600	123.700	2.500	2.024%	44.33万	0.00亿	0.000%
2026-09-18	126.200	123.500	126.660	119.300	0.020	0.016%	58.96万	0.00亿	0.000%
2026-09-17	127.800	123.480	129.360	123.290	-4.320	-3.380%	44.45万	0.00亿	0.000%
2026-09-16	126.490	127.800	129.900	124.060	1.980	1.574%	43.54万	0.00亿	0.000%
2026-09-15	125.700	125.820	130.600	125.100	0.120	0.095%	40.90万	0.00亿	0.000%
2026-09-14	122.280	125.700	128.490	122.250	-2.550	-1.988%	35.18万	0.00亿	0.000%
2026-09-11	126.050	128.250	129.060	123.610	0.330	0.258%	43.95万	0.00亿	0.000%
2026-09-10	126.060	127.920	131.250	126.060	0.370	0.290%	35.38万	0.00亿	0.000%
2026-09-09	127.400	127.550	130.860	125.600	2.650	2.122%	47.58万	0.00亿	0.000%
2026-09-08	126.000	124.900	129.250	124.000	2.250	1.834%	69.08万	0.00亿	0.000%
2026-09-07	113.610	122.650	122.650	113.500	11.150	10.000%	80.10万	0.00亿	0.000%
2026-09-04	118.000	111.500	119.200	110.590	-4.920	-4.226%	49.34万	0.00亿	0.000%
2026-09-03	120.400	116.420	120.800	115.500	-1.970	-1.664%	32.16万	0.00亿	0.000%
2026-09-02	119.060	118.390	120.600	118.100	-2.330	-1.930%	31.69万	0.00亿	0.000%
2026-09-01	124.880	120.720	125.320	119.280	-4.190	-3.354%	42.78万	0.00亿	0.000%
2026-08-31	118.190	124.910	125.000	118.000	3.210	2.638%	49.64万	0.00亿	0.000%
2026-08-28	122.000	121.700	127.640	120.600	-0.320	-0.262%	59.03万	0.00亿	0.000%
2026-08-27	122.000	122.020	124.390	118.910	2.800	2.349%	63.02万	0.00亿	0.000%
2026-08-26	116.420	119.220	121.990	115.630	4.930	4.314%	59.52万	0.00亿	0.000%
2026-08-25	113.080	114.290	118.120	112.220	-1.280	-1.108%	41.11万	0.00亿	0.000%
2026-08-24	120.270	115.570	122.410	112.500	-5.640	-4.653%	41.95万	0.00亿	0.000%
2026-08-21	113.670	121.210	122.510	113.390	6.890	6.027%	49.93万	0.00亿	0.000%
2026-08-20	115.130	114.320	117.680	113.090	0.910	0.802%	31.30万	0.00亿	0.000%
2026-08-19	118.070	113.410	120.330	112.500	-10.180	-8.237%	52.23万	0.00亿	0.000%
2026-08-18	125.700	123.590	126.180	121.100	-1.500	-1.199%	36.61万	0.00亿	0.000%
2026-08-17	122.000	125.090	125.350	120.660	3.820	3.150%	45.46万	0.00亿	0.000%
2026-08-14	120.950	121.270	122.500	119.010	0.610	0.506%	35.26万	0.00亿	0.000%
2026-08-13	124.900	120.660	128.990	120.290	-2.350	-1.910%	55.47万	0.00亿	0.000%
2026-08-12	121.000	123.010	123.860	120.000	2.010	1.661%	37.46万	0.00亿	0.000%
2026-08-11	120.070	121.000	124.980	119.140	-1.700	-1.385%	37.59万	0.00亿	0.000%
2026-08-10	126.800	122.700	127.200	119.500	-3.170	-2.518%	59.14万	0.00亿	0.000%
2026-08-07	119.540	125.870	127.770	119.540	8.670	7.398%	79.75万	0.00亿	0.000%
2026-08-06	112.740	117.200	121.870	112.010	1.600	1.384%	58.95万	0.00亿	0.000%
2026-08-05	109.650	115.600	119.000	109.500	3.830	3.427%	81.66万	0.00亿	0.000%
2026-08-04	104.000	111.770	111.770	103.230	10.160	9.999%	67.05万	0.00亿	0.000%
2026-08-03	102.000	101.610	104.060	99.810	-2.140	-2.063%	41.95万	0.00亿	0.000%
2026-07-31	105.300	103.750	106.210	103.460	7.200	7.457%	73.63万	0.00亿	0.000%
2026-07-30	104.210	96.550	104.600	94.730	-8.700	-8.266%	81.22万	0.00亿	0.000%
2026-07-29	103.650	105.250	105.880	97.400	-0.500	-0.473%	77.95万	0.00亿	0.000%
2026-07-28	112.500	105.750	113.630	105.750	-11.750	-10.000%	52.50万	0.00亿	0.000%
2026-07-27	112.220	117.500	117.810	112.220	5.280	4.705%	46.16万	0.00亿	0.000%
2026-07-24	112.000	112.220	116.490	110.010	-3.520	-3.041%	42.07万	0.00亿	0.000%
2026-07-23	116.880	115.740	120.200	113.520	1.510	1.322%	56.13万	0.00亿	0.000%
2026-07-22	121.000	114.230	123.980	113.650	-8.370	-6.827%	77.54万	0.00亿	0.000%
2026-07-21	115.270	122.600	123.330	104.200	7.580	6.590%	98.10万	0.00亿	0.000%
2026-07-20	130.350	115.020	131.480	115.020	-12.780	-10.000%	87.43万	0.00亿	0.000%
2026-07-17	134.090	127.800	136.450	123.050	-8.920	-6.524%	95.73万	0.00亿	0.000%
2026-07-16	133.810	136.720	142.990	133.160	-0.510	-0.372%	78.35万	0.00亿	0.000%
2026-07-15	140.980	137.230	142.890	137.150	0.100	0.073%	85.96万	0.00亿	0.000%
2026-07-14	128.550	137.130	137.130	128.350	12.470	10.003%	94.02万	0.00亿	0.000%
2026-07-13	127.700	124.660	132.000	123.120	-4.780	-3.693%	52.72万	0.00亿	0.000%
2026-07-10	137.600	129.440	141.890	129.200	-7.860	-5.725%	75.89万	0.00亿	0.000%
2026-07-09	131.990	137.300	137.830	128.610	9.100	7.098%	75.27万	0.00亿	0.000%
2026-07-08	131.000	128.200	132.500	125.130	-1.520	-1.172%	45.62万	0.00亿	0.000%
2026-07-07	127.000	129.720	132.680	125.450	0.890	0.691%	59.56万	0.00亿	0.000%
2026-07-06	136.000	128.830	137.900	123.000	-6.520	-4.817%	75.49万	0.00亿	0.000%
2026-07-03	129.650	135.350	140.930	125.880	4.840	3.709%	87.35万	0.00亿	0.000%
2026-07-02	138.150	130.510	139.130	130.510	-14.500	-9.999%	87.85万	0.00亿	0.000%
2026-07-01	152.800	145.010	158.200	142.000	-7.790	-5.098%	82.44万	0.00亿	0.000%
2026-06-30	141.100	152.800	155.080	141.100	11.740	8.323%	88.99万	0.00亿	0.000%
2026-06-29	147.280	141.060	149.720	135.630	-6.220	-4.223%	80.75万	0.00亿	0.000%
2026-06-26	152.980	147.280	155.250	143.260	-7.710	-4.975%	82.12万	0.00亿	0.000%
2026-06-25	144.000	154.990	156.330	140.000	11.640	8.120%	104.39万	0.00亿	0.000%
2026-06-24	138.530	143.350	144.980	137.640	4.850	3.502%	70.57万	0.00亿	0.000%
2026-06-23	145.000	138.500	146.500	137.200	-6.760	-4.654%	82.64万	0.00亿	0.000%
2026-06-22	149.790	145.260	151.900	141.450	-2.640	-1.785%	90.86万	0.00亿	0.000%
2026-06-18	146.000	147.900	149.360	142.810	1.350	0.921%	83.68万	0.00亿	0.000%
2026-06-17	138.000	146.550	149.900	137.100	5.910	4.202%	99.15万	0.00亿	0.000%
2026-06-16	134.200	140.640	144.650	134.040	6.880	5.144%	110.15万	0.00亿	0.000%
2026-06-15	128.500	133.760	134.000	122.220	8.560	6.837%	99.42万	0.00亿	0.000%
2026-06-12	131.660	125.200	134.600	125.000	-1.710	-1.347%	73.94万	0.00亿	0.000%
2026-06-11	129.070	126.910	130.820	124.220	-3.690	-2.825%	77.89万	0.00亿	0.000%
2026-06-10	136.000	130.600	136.990	127.220	-10.490	-7.435%	105.09万	0.00亿	0.000%
2026-06-09	138.000	141.090	142.300	133.010	4.090	2.985%	125.01万	0.00亿	0.000%
2026-06-08	125.000	137.000	140.000	125.000	3.780	2.837%	115.99万	0.00亿	0.000%
2026-06-05	137.100	133.220	141.280	131.810	-7.600	-5.397%	95.51万	0.00亿	0.000%
2026-06-04	127.080	140.820	142.780	126.500	11.020	8.490%	110.64万	0.00亿	0.000%
2026-06-03	131.040	129.800	138.420	127.000	-1.200	-0.916%	105.21万	0.00亿	0.000%
2026-06-02	124.000	131.000	131.990	119.200	8.490	6.930%	84.68万	0.00亿	0.000%
2026-06-01	132.040	122.510	134.990	122.280	-9.530	-7.218%	92.01万	0.00亿	0.000%
2026-05-29	133.170	132.040	138.870	131.430	-1.020	-0.767%	92.48万	0.00亿	0.000%
2026-05-28	126.100	133.060	135.350	125.360	4.770	3.718%	91.83万	0.00亿	0.000%
2026-05-27	130.210	128.290	134.500	127.100	-5.070	-3.802%	101.04万	0.00亿	0.000%
2026-05-26	122.900	133.360	134.790	122.550	10.820	8.830%	115.80万	0.00亿	0.000%
2026-05-25	121.020	122.540	123.820	119.200	8.470	7.425%	99.73万	0.00亿	0.000%
2026-05-22	106.000	114.070	114.070	106.000	10.370	10.000%	101.70万	0.00亿	0.000%
2026-05-21	105.580	103.700	109.680	103.000	0.120	0.116%	77.08万	0.00亿	0.000%
2026-05-20	102.600	103.580	105.300	101.700	0.980	0.955%	46.12万	0.00亿	0.000%
2026-05-19	103.470	102.600	103.500	98.300	-1.660	-1.592%	58.77万	0.00亿	0.000%
2026-05-18	101.550	104.260	106.680	101.550	1.270	1.233%	49.21万	0.00亿	0.000%
2026-05-15	106.900	102.990	108.000	101.800	-4.030	-3.766%	62.76万	0.00亿	0.000%
2026-05-14	114.380	107.020	114.460	106.300	-5.560	-4.939%	73.68万	0.00亿	0.000%
2026-05-13	106.530	112.580	112.880	106.150	3.900	3.589%	70.61万	0.00亿	0.000%
2026-05-12	110.160	108.680	110.500	105.160	0.000	0.000%	62.67万	0.00亿	0.000%
2026-05-11	110.000	108.680	110.800	105.580	-0.030	-0.028%	70.43万	0.00亿	0.000%
2026-05-08	105.830	108.710	111.360	105.180	1.330	1.239%	55.84万	0.00亿	0.000%
2026-05-07	104.320	107.380	108.300	102.310	3.090	2.963%	68.36万	0.00亿	0.000%
2026-05-06	104.400	104.290	107.000	103.400	2.220	2.175%	66.11万	0.00亿	0.000%
2026-04-30	103.120	102.070	105.160	101.700	0.590	0.581%	47.33万	0.00亿	0.000%
2026-04-29	100.500	101.480	103.640	98.550	0.100	0.099%	54.83万	0.00亿	0.000%
2026-04-28	104.440	101.380	104.830	100.610	-3.070	-2.939%	52.51万	0.00亿	0.000%
2026-04-27	103.510	104.450	106.380	102.700	2.570	2.523%	70.39万	0.00亿	0.000%
2026-04-24	105.480	101.880	107.340	99.320	-4.240	-3.995%	93.22万	0.00亿	0.000%
2026-04-23	104.530	106.120	108.760	102.770	3.350	3.260%	99.17万	0.00亿	0.000%
2026-04-22	99.420	102.770	103.500	98.880	3.450	3.474%	73.00万	0.00亿	0.000%
2026-04-21	96.010	99.320	100.500	95.350	1.820	1.867%	71.56万	0.00亿	0.000%
2026-04-20	96.500	97.500	100.820	95.850	0.000	0.000%	78.24万	0.00亿	0.000%
2026-04-17	93.180	97.160	98.880	93.100	0.000	0.000%	93.02万	0.00亿	0.000%
2026-04-16	91.750	93.900	94.960	91.410	1.620	1.760%	77.29万	72.46亿	4.020%
2026-04-15	98.100	92.280	98.630	91.500	0.000	0.000%	133.63万	0.00亿	0.000%
2026-04-14	91.180	97.040	97.040	90.380	8.870	10.060%	93.74万	0.00亿	0.000%
2026-04-13	86.000	88.170	90.120	85.910	0.000	0.000%	75.49万	0.00亿	0.000%
2026-04-10	86.060	87.820	89.160	84.540	0.000	0.000%	88.19万	0.00亿	0.000%
2026-04-09	84.180	85.340	86.610	83.650	0.000	0.000%	101.40万	0.00亿	0.000%
2026-04-08	78.800	83.570	83.570	78.330	0.000	0.000%	99.51万	0.00亿	0.000%
2026-04-07	76.010	75.930	77.350	74.830	0.000	0.000%	50.35万	0.00亿	0.000%
2026-04-03	76.890	75.820	77.780	75.620	0.000	0.000%	49.67万	0.00亿	0.000%
2026-04-02	78.500	75.770	78.600	75.390	0.000	0.000%	52.73万	0.00亿	0.000%
2026-04-01	78.000	78.790	79.310	77.310	0.000	0.000%	65.81万	0.00亿	0.000%