电子城（600658）历史行情
以下为电子城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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.120 | 4.150 | 4.190 | 4.040 | 0.030 | 0.728% | 19.48万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.060 | 4.120 | 4.130 | 3.980 | 0.020 | 0.488% | 18.48万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.160 | 4.100 | 4.230 | 4.070 | -0.090 | -2.148% | 12.80万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.130 | 4.190 | 4.200 | 4.020 | 0.060 | 1.453% | 17.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.170 | 4.130 | 4.240 | 4.090 | -0.080 | -1.900% | 17.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 3,090.80万 | 1.28亿 | 2.763% |
| 2026-10-06 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 3,090.80万 | 1.28亿 | 2.763% |
| 2026-10-05 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 3,090.80万 | 1.28亿 | 2.763% |
| 2026-10-02 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 3,090.80万 | 1.28亿 | 2.763% |
| 2026-10-01 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 3,090.80万 | 1.28亿 | 2.763% |
| 2026-09-30 | 4.230 | 4.210 | 4.260 | 4.010 | -0.030 | -0.708% | 30.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.090 | 4.240 | 4.260 | 4.060 | 0.190 | 4.691% | 20.20万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.130 | 4.050 | 4.130 | 4.020 | -0.040 | -0.978% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.130 | 4.090 | 4.190 | 4.070 | -0.040 | -0.969% | 1,202.95万 | 0.49亿 | 1.075% |
| 2026-09-24 | 4.130 | 4.090 | 4.190 | 4.070 | -0.040 | -0.969% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.160 | 4.130 | 4.240 | 4.130 | -0.020 | -0.482% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.180 | 4.150 | 4.210 | 4.100 | -0.030 | -0.718% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.060 | 4.180 | 4.200 | 4.040 | 0.110 | 2.703% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.040 | 4.070 | 4.100 | 4.020 | 0.030 | 0.743% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.980 | 4.040 | 4.060 | 3.930 | 0.040 | 1.000% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.940 | 4.000 | 4.020 | 3.870 | 0.060 | 1.523% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.070 | 3.940 | 4.070 | 3.940 | -0.120 | -2.956% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.040 | 4.060 | 4.090 | 3.960 | 0.040 | 0.995% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.140 | 4.020 | 4.160 | 4.000 | -0.150 | -3.597% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.200 | 4.170 | 4.220 | 4.130 | -0.030 | -0.714% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.310 | 4.200 | 4.330 | 4.180 | -0.100 | -2.326% | 14.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.250 | 4.300 | 4.340 | 4.230 | 0.070 | 1.655% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.160 | 4.230 | 4.260 | 4.120 | 0.060 | 1.439% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.090 | 4.170 | 4.230 | 4.050 | 0.120 | 2.963% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.110 | 4.050 | 4.120 | 4.040 | -0.040 | -0.978% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.090 | 4.090 | 4.130 | 4.020 | -0.030 | -0.728% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.080 | 4.120 | 4.150 | 4.040 | 0.060 | 1.478% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.150 | 4.060 | 4.230 | 4.040 | -0.010 | -0.246% | 20.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.040 | 4.070 | 4.110 | 4.020 | 0.030 | 0.743% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.080 | 4.040 | 4.080 | 4.010 | -0.040 | -0.980% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.050 | 4.080 | 4.110 | 4.030 | 0.030 | 0.741% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.920 | 4.050 | 4.070 | 3.890 | 0.150 | 3.846% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.010 | 3.900 | 4.020 | 3.880 | -0.100 | -2.500% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.970 | 4.000 | 4.010 | 3.860 | -0.010 | -0.249% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.850 | 4.010 | 4.040 | 3.820 | 0.180 | 4.700% | 14.45万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.920 | 3.830 | 3.970 | 3.820 | -0.120 | -3.038% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.000 | 3.950 | 4.040 | 3.910 | -0.050 | -1.250% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.000 | 4.000 | 4.040 | 3.950 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.090 | 4.000 | 4.100 | 3.950 | -0.090 | -2.200% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.180 | 4.090 | 4.210 | 4.090 | -0.090 | -2.153% | 12.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.070 | 4.180 | 4.230 | 4.050 | 0.120 | 2.956% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.040 | 4.060 | 4.100 | 3.990 | 0.020 | 0.495% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.950 | 4.040 | 4.050 | 3.940 | 0.090 | 2.278% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.100 | 3.950 | 4.130 | 3.900 | -0.140 | -3.423% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.010 | 4.090 | 4.110 | 3.980 | 0.060 | 1.489% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.940 | 4.030 | 4.040 | 3.940 | 0.080 | 2.025% | 12.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.010 | 3.950 | 4.030 | 3.930 | -0.030 | -0.754% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.910 | 3.980 | 3.990 | 3.910 | 0.040 | 1.015% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.900 | 3.940 | 3.960 | 3.860 | 0.100 | 2.604% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.820 | 3.840 | 3.980 | 3.810 | -0.040 | -1.031% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.800 | 3.880 | 3.920 | 3.800 | 0.060 | 1.571% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.760 | 3.820 | 3.930 | 3.740 | 0.050 | 1.326% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.610 | 3.770 | 3.780 | 3.590 | 0.160 | 4.432% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.720 | 3.610 | 3.770 | 3.610 | -0.130 | -3.476% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.650 | 3.740 | 3.750 | 3.620 | 0.090 | 2.466% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.610 | 3.650 | 3.730 | 3.610 | -0.030 | -0.815% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.730 | 3.680 | 3.750 | 3.530 | -0.060 | -1.604% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.810 | 3.740 | 3.910 | 3.680 | -0.060 | -1.579% | 16.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.020 | 3.800 | 4.080 | 3.780 | -0.210 | -5.237% | 18.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.010 | 4.010 | 4.080 | 3.890 | 0.010 | 0.250% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.880 | 4.000 | 4.060 | 3.860 | 0.080 | 2.041% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.870 | 3.920 | 3.930 | 3.790 | 0.050 | 1.292% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.030 | 3.870 | 4.070 | 3.860 | -0.160 | -3.970% | 13.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.930 | 4.030 | 4.200 | 3.840 | 0.090 | 2.284% | 21.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.910 | 3.940 | 3.960 | 3.800 | 0.050 | 1.285% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.880 | 3.890 | 3.900 | 3.800 | 0.030 | 0.777% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.960 | 3.860 | 3.990 | 3.830 | -0.100 | -2.525% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.990 | 3.960 | 4.060 | 3.930 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.170 | 3.960 | 4.180 | 3.920 | -0.150 | -3.650% | 19.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.100 | 4.110 | 4.400 | 4.090 | 0.020 | 0.489% | 32.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.720 | 4.090 | 4.090 | 3.700 | 0.370 | 9.946% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.720 | 3.720 | 3.780 | 3.660 | -0.020 | -0.535% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.780 | 3.740 | 3.820 | 3.670 | -0.050 | -1.319% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.930 | 3.790 | 3.930 | 3.780 | -0.140 | -3.562% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.020 | 3.930 | 4.030 | 3.880 | -0.090 | -2.239% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.200 | 4.020 | 4.200 | 4.000 | -0.200 | -4.739% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.150 | 4.220 | 4.290 | 4.130 | 0.020 | 0.476% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.100 | 4.200 | 4.230 | 3.980 | 0.080 | 1.942% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.180 | 4.120 | 4.230 | 4.100 | -0.090 | -2.138% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.350 | 4.210 | 4.350 | 4.200 | -0.110 | -2.546% | 12.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.290 | 4.320 | 4.400 | 4.170 | 0.020 | 0.465% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.340 | 4.300 | 4.430 | 4.280 | -0.050 | -1.149% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.350 | 4.350 | 4.410 | 4.270 | 0.020 | 0.462% | 11.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.370 | 4.330 | 4.390 | 4.280 | -0.040 | -0.915% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.360 | 4.370 | 4.430 | 4.300 | -0.010 | -0.228% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.440 | 4.380 | 4.450 | 4.300 | -0.040 | -0.905% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.410 | 4.420 | 4.550 | 4.340 | -0.100 | -2.212% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.470 | 4.520 | 4.600 | 4.420 | 0.040 | 0.893% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.590 | 4.480 | 4.650 | 4.440 | -0.110 | -2.397% | 12.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.670 | 4.590 | 4.680 | 4.550 | -0.080 | -1.713% | 14.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.770 | 4.670 | 4.770 | 4.560 | -0.100 | -2.096% | 13.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.620 | 4.770 | 4.830 | 4.530 | 0.060 | 1.274% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.830 | 4.710 | 5.080 | 4.680 | -0.100 | -2.079% | 25.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.710 | 4.810 | 4.840 | 4.660 | 0.110 | 2.340% | 16.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.910 | 4.700 | 4.930 | 4.680 | -0.240 | -4.858% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.980 | 4.940 | 5.050 | 4.840 | -0.060 | -1.200% | 17.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.060 | 5.000 | 5.120 | 4.860 | -0.090 | -1.768% | 23.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.990 | 5.090 | 5.120 | 4.960 | 0.150 | 3.036% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.180 | 4.940 | 5.300 | 4.920 | -0.160 | -3.137% | 27.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.190 | 5.100 | 5.250 | 5.080 | -0.130 | -2.486% | 19.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.210 | 5.230 | 5.370 | 5.150 | 0.050 | 0.965% | 22.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.280 | 5.180 | 5.290 | 5.120 | -0.130 | -2.448% | 19.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.430 | 5.310 | 5.490 | 5.290 | -0.070 | -1.301% | 28.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.560 | 5.380 | 5.790 | 5.350 | -0.110 | -2.004% | 42.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.190 | 5.490 | 5.680 | 5.120 | 0.270 | 5.172% | 51.29万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.350 | 5.220 | 5.360 | 5.130 | -0.140 | -2.612% | 24.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.250 | 5.360 | 5.530 | 5.200 | 0.050 | 0.942% | 39.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.180 | 5.310 | 5.390 | 5.160 | 0.130 | 2.510% | 35.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.210 | 5.180 | 5.220 | 5.090 | 0.010 | 0.193% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.090 | 5.170 | 5.200 | 5.040 | 0.070 | 1.373% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.950 | 5.100 | 5.120 | 4.920 | 0.120 | 2.410% | 17.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.890 | 4.980 | 5.010 | 4.880 | 0.100 | 2.049% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.930 | 4.880 | 4.980 | 4.850 | -0.080 | -1.613% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.060 | 4.960 | 5.060 | 4.850 | -0.080 | -1.587% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.000 | 5.040 | 5.130 | 4.950 | 0.030 | 0.599% | 18.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.070 | 5.010 | 5.100 | 4.960 | -0.070 | -1.378% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.830 | 5.080 | 5.100 | 4.810 | 0.250 | 5.176% | 22.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.950 | 4.830 | 4.960 | 4.780 | -0.140 | -2.817% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.040 | 4.970 | 5.080 | 4.930 | -0.100 | -1.972% | 20.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.170 | 5.070 | 5.230 | 5.030 | 0.000 | 0.000% | 32.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.010 | 5.220 | 5.320 | 4.990 | 0.140 | 2.760% | 51.10万 | 2.62亿 | 4.570% |
| 2026-04-15 | 5.110 | 5.080 | 5.520 | 5.000 | 0.000 | 0.000% | 53.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.900 | 5.070 | 5.100 | 4.820 | 0.210 | 4.321% | 24.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.690 | 4.860 | 4.880 | 4.660 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.640 | 4.720 | 4.840 | 4.640 | 0.000 | 0.000% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.720 | 4.610 | 4.720 | 4.590 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.620 | 4.730 | 4.730 | 4.600 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.450 | 4.550 | 4.560 | 4.420 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.580 | 4.440 | 4.580 | 4.420 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.680 | 4.560 | 4.680 | 4.530 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.700 | 4.680 | 4.730 | 4.640 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |