银河电子（002519）历史行情
以下为银河电子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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.310 | 5.400 | 5.590 | 5.280 | 0.170 | 3.250% | 49.07万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.310 | 5.230 | 5.380 | 5.220 | -0.180 | -3.327% | 20.57万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.480 | 5.410 | 5.520 | 5.370 | -0.110 | -1.993% | 20.19万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.330 | 5.520 | 5.560 | 5.220 | 0.140 | 2.602% | 32.70万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.560 | 5.380 | 5.600 | 5.380 | -0.170 | -3.063% | 22.91万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.490 | 5.550 | 5.560 | 5.250 | 0.040 | 0.726% | 35.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.600 | 5.510 | 5.760 | 5.460 | -0.060 | -1.077% | 34.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 2,897.97万 | 1.63亿 | 2.580% |
| 2026-10-06 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 2,897.97万 | 1.63亿 | 2.580% |
| 2026-10-05 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 2,897.97万 | 1.63亿 | 2.580% |
| 2026-10-02 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 2,897.97万 | 1.63亿 | 2.580% |
| 2026-10-01 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 2,897.97万 | 1.63亿 | 2.580% |
| 2026-09-30 | 5.710 | 5.570 | 5.740 | 5.550 | -0.090 | -1.590% | 28.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.640 | 5.660 | 5.840 | 5.580 | -0.010 | -0.176% | 35.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.880 | 5.670 | 6.180 | 5.640 | -0.230 | -3.898% | 53.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.770 | 5.900 | 6.080 | 5.720 | 0.130 | 2.253% | 7,550.62万 | 4.45亿 | 6.721% |
| 2026-09-24 | 5.770 | 5.900 | 6.080 | 5.720 | 0.130 | 2.253% | 75.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.940 | 5.770 | 5.950 | 5.770 | -0.220 | -3.673% | 43.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.160 | 5.990 | 6.170 | 5.980 | -0.170 | -2.760% | 53.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.130 | 6.160 | 6.160 | 6.030 | 0.060 | 0.984% | 59.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.020 | 6.100 | 6.190 | 5.960 | 0.120 | 2.007% | 66.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.110 | 5.980 | 6.120 | 5.950 | -0.110 | -1.806% | 53.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.100 | 6.090 | 6.190 | 6.030 | 0.030 | 0.495% | 63.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.270 | 6.060 | 6.290 | 6.050 | -0.210 | -3.349% | 78.91万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.440 | 6.270 | 6.580 | 6.230 | -0.040 | -0.634% | 164.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.720 | 6.310 | 6.310 | 5.680 | 0.570 | 9.930% | 150.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.740 | 5.740 | 5.800 | 5.700 | -0.010 | -0.174% | 21.40万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.690 | 5.750 | 5.820 | 5.670 | 0.040 | 0.701% | 28.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.650 | 5.710 | 5.740 | 5.590 | 0.050 | 0.883% | 24.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.730 | 5.660 | 5.740 | 5.610 | -0.060 | -1.049% | 28.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.770 | 5.720 | 5.850 | 5.680 | -0.010 | -0.175% | 37.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.810 | 5.730 | 5.820 | 5.700 | -0.060 | -1.036% | 55.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.650 | 5.790 | 5.930 | 5.640 | 0.100 | 1.757% | 91.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.630 | 5.690 | 5.720 | 5.600 | 0.030 | 0.530% | 24.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.450 | 5.660 | 5.660 | 5.450 | 0.150 | 2.722% | 25.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.520 | 5.510 | 5.560 | 5.480 | -0.010 | -0.181% | 15.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.440 | 5.520 | 5.530 | 5.390 | 0.100 | 1.845% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.410 | 5.420 | 5.470 | 5.330 | 0.020 | 0.370% | 16.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.190 | 5.400 | 5.430 | 5.160 | 0.180 | 3.448% | 26.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.280 | 5.220 | 5.330 | 5.140 | -0.070 | -1.323% | 17.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.240 | 5.290 | 5.320 | 5.150 | 0.020 | 0.380% | 17.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.320 | 5.270 | 5.350 | 5.240 | 0.030 | 0.573% | 21.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.630 | 5.240 | 5.630 | 5.220 | -0.350 | -6.261% | 43.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.680 | 5.590 | 5.690 | 5.520 | -0.030 | -0.534% | 23.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.590 | 5.620 | 5.640 | 5.510 | 0.060 | 1.079% | 22.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.630 | 5.560 | 5.660 | 5.480 | -0.040 | -0.714% | 25.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.700 | 5.600 | 5.740 | 5.590 | -0.080 | -1.408% | 26.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.610 | 5.680 | 5.700 | 5.570 | 0.060 | 1.068% | 29.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.650 | 5.620 | 5.680 | 5.480 | -0.100 | -1.748% | 37.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 5.720 | 5.730 | 5.370 | 0.180 | 3.249% | 57.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.510 | 5.540 | 5.550 | 5.360 | 0.010 | 0.181% | 31.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.520 | 5.530 | 5.630 | 5.410 | -0.010 | -0.181% | 36.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.520 | 5.540 | 5.610 | 5.480 | 0.050 | 0.911% | 31.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.480 | 5.490 | 5.520 | 5.400 | 0.090 | 1.667% | 29.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.200 | 5.400 | 5.410 | 5.180 | 0.190 | 3.647% | 37.93万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.140 | 5.210 | 5.270 | 5.140 | 0.130 | 2.559% | 32.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.190 | 5.080 | 5.260 | 5.080 | -0.130 | -2.495% | 29.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.120 | 5.210 | 5.230 | 5.050 | 0.090 | 1.758% | 36.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.080 | 5.120 | 5.280 | 5.050 | 0.020 | 0.392% | 38.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.900 | 5.100 | 5.130 | 4.830 | 0.120 | 2.410% | 40.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.020 | 4.980 | 5.130 | 4.960 | -0.040 | -0.797% | 43.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 5.020 | 5.030 | 4.800 | 0.200 | 4.149% | 41.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.840 | 4.820 | 4.930 | 4.770 | -0.060 | -1.230% | 28.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.810 | 4.880 | 4.880 | 4.480 | 0.080 | 1.667% | 48.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.800 | 5.040 | 4.730 | -0.050 | -1.031% | 44.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.140 | 4.850 | 5.180 | 4.790 | -0.270 | -5.273% | 44.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.120 | 5.260 | 5.040 | -0.030 | -0.583% | 32.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.060 | 5.150 | 5.340 | 5.030 | 0.060 | 1.179% | 58.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.230 | 5.090 | 5.280 | 4.950 | -0.300 | -5.566% | 86.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.390 | 5.830 | 5.380 | -0.590 | -9.866% | 80.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.490 | 5.980 | 6.020 | 5.380 | 0.510 | 9.324% | 117.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.330 | 5.470 | 5.500 | 5.200 | 0.140 | 2.627% | 32.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.430 | 5.330 | 5.490 | 5.320 | -0.110 | -2.022% | 26.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.600 | 5.440 | 5.690 | 5.400 | -0.170 | -3.030% | 29.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.000 | 5.610 | 6.100 | 5.590 | -0.340 | -5.714% | 43.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.780 | 5.950 | 6.040 | 5.770 | 0.170 | 2.941% | 37.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.880 | 5.780 | 6.030 | 5.750 | -0.180 | -3.020% | 34.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.900 | 5.960 | 6.130 | 5.820 | 0.110 | 1.880% | 38.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.710 | 5.850 | 5.920 | 5.640 | 0.150 | 2.632% | 34.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.820 | 5.700 | 5.890 | 5.620 | -0.140 | -2.397% | 33.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.950 | 5.840 | 5.970 | 5.750 | -0.120 | -2.013% | 38.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.050 | 5.960 | 6.140 | 5.900 | -0.130 | -2.135% | 34.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.120 | 6.090 | 6.140 | 5.960 | -0.060 | -0.976% | 31.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.200 | 6.150 | 6.300 | 6.110 | -0.070 | -1.125% | 29.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.270 | 6.220 | 6.310 | 5.980 | -0.050 | -0.797% | 41.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.310 | 6.270 | 6.410 | 6.200 | -0.070 | -1.104% | 27.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.430 | 6.340 | 6.490 | 6.300 | -0.120 | -1.858% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.370 | 6.460 | 6.500 | 6.280 | 0.120 | 1.893% | 37.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.350 | 6.340 | 6.390 | 6.250 | 0.040 | 0.635% | 28.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.300 | 6.300 | 6.490 | 6.280 | 0.070 | 1.124% | 37.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.230 | 6.230 | 6.320 | 6.160 | -0.070 | -1.111% | 28.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.360 | 6.300 | 6.500 | 6.210 | -0.120 | -1.869% | 29.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.400 | 6.420 | 6.430 | 6.260 | 0.080 | 1.262% | 30.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.430 | 6.340 | 6.700 | 6.260 | -0.280 | -4.230% | 44.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.500 | 6.620 | 6.740 | 6.370 | 0.160 | 2.477% | 48.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.500 | 6.460 | 6.600 | 6.410 | -0.120 | -1.824% | 24.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.560 | 6.580 | 6.740 | 6.490 | 0.000 | 0.000% | 35.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.660 | 6.580 | 6.690 | 6.330 | -0.080 | -1.201% | 35.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.550 | 6.660 | 6.750 | 6.440 | 0.020 | 0.301% | 35.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.050 | 6.640 | 7.070 | 6.600 | -0.420 | -5.949% | 50.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.800 | 7.060 | 7.080 | 6.780 | 0.280 | 4.130% | 51.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.000 | 6.780 | 7.080 | 6.700 | -0.230 | -3.281% | 42.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.200 | 7.010 | 7.200 | 6.910 | -0.250 | -3.444% | 48.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.430 | 7.260 | 7.480 | 7.160 | -0.150 | -2.024% | 41.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.430 | 7.410 | 7.500 | 7.250 | 0.000 | 0.000% | 38.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.750 | 7.410 | 7.850 | 7.380 | -0.300 | -3.891% | 51.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.000 | 7.710 | 8.030 | 7.640 | -0.320 | -3.985% | 53.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.910 | 8.030 | 8.040 | 7.830 | 0.100 | 1.261% | 48.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.960 | 7.930 | 8.060 | 7.780 | -0.020 | -0.252% | 40.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.990 | 7.950 | 8.100 | 7.850 | -0.050 | -0.625% | 50.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.480 | 8.000 | 8.520 | 8.000 | -0.460 | -5.437% | 75.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.510 | 8.460 | 8.570 | 8.410 | -0.030 | -0.353% | 60.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.700 | 8.490 | 8.720 | 8.440 | -0.240 | -2.749% | 81.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.950 | 8.730 | 9.000 | 8.680 | -0.110 | -1.244% | 125.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.400 | 8.840 | 9.110 | 8.280 | 0.420 | 4.988% | 193.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.320 | 8.420 | 8.460 | 8.210 | 0.130 | 1.568% | 83.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.190 | 8.290 | 8.390 | 8.160 | 0.160 | 1.968% | 72.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.880 | 8.130 | 8.180 | 7.800 | 0.250 | 3.173% | 66.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.750 | 7.880 | 7.950 | 7.710 | 0.050 | 0.639% | 37.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.120 | 7.830 | 8.180 | 7.810 | -0.370 | -4.512% | 60.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.030 | 8.200 | 8.580 | 8.030 | 0.330 | 4.193% | 75.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.010 | 7.870 | 8.050 | 7.800 | -0.250 | -3.079% | 63.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.410 | 8.120 | 8.670 | 8.120 | -0.400 | -4.695% | 89.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.350 | 8.520 | 8.920 | 8.250 | 0.000 | 0.000% | 104.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.580 | 8.520 | 8.730 | 8.340 | -0.150 | -1.730% | 91.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.370 | 8.670 | 8.780 | 8.370 | 0.000 | 0.000% | 122.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.290 | 8.460 | 8.600 | 8.250 | 0.000 | 0.000% | 104.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.250 | 8.330 | 8.440 | 8.130 | -0.120 | -1.420% | 92.09万 | 7.61亿 | 8.240% |
| 2026-04-15 | 8.050 | 8.450 | 8.630 | 7.980 | 0.000 | 0.000% | 161.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.930 | 8.030 | 8.130 | 7.760 | 0.170 | 2.163% | 75.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.800 | 7.860 | 7.930 | 7.790 | 0.000 | 0.000% | 37.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.110 | 7.910 | 8.190 | 7.890 | 0.000 | 0.000% | 68.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.000 | 8.100 | 8.250 | 7.880 | 0.000 | 0.000% | 77.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.830 | 8.080 | 8.090 | 7.830 | 0.000 | 0.000% | 81.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.820 | 7.710 | 8.020 | 7.630 | 0.000 | 0.000% | 49.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.020 | 7.670 | 8.110 | 7.590 | 0.000 | 0.000% | 71.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.050 | 7.960 | 8.350 | 7.850 | 0.000 | 0.000% | 79.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.690 | 8.200 | 8.790 | 8.130 | 0.000 | 0.000% | 132.61万 | 0.00亿 | 0.000% |