上海机电 sh.600835
26.00
+1.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.67 | 26.06 | 25.31 | 26.00 | +1.25% | 3.83 | 1.84% |
| 2026-05-21 | 26.02 | 26.67 | 25.48 | 25.68 | -2.51% | 5.39 | 2.56% |
| 2026-05-20 | 25.35 | 26.90 | 25.08 | 26.34 | +1.35% | 8.94 | 4.23% |
| 2026-05-19 | 23.60 | 25.99 | 23.02 | 25.99 | +9.99% | 7.21 | 3.58% |
| 2026-05-18 | 23.70 | 24.37 | 23.42 | 23.63 | -0.63% | 2.14 | 1.12% |
| 2026-05-15 | 22.93 | 24.58 | 22.90 | 23.78 | +3.80% | 4.12 | 2.15% |
| 2026-05-14 | 24.12 | 24.13 | 22.91 | 22.91 | -4.06% | 2.28 | 1.22% |
| 2026-05-13 | 23.79 | 24.22 | 23.70 | 23.88 | -0.71% | 1.94 | 1.00% |
| 2026-05-12 | 24.52 | 24.72 | 24.01 | 24.05 | -2.43% | 2.52 | 1.29% |
| 2026-05-11 | 24.70 | 25.04 | 24.55 | 24.65 | -0.68% | 3.06 | 1.53% |
| 2026-05-08 | 25.00 | 25.00 | 24.65 | 24.82 | -0.68% | 2.27 | 1.13% |
| 2026-05-07 | 24.47 | 25.16 | 24.34 | 24.99 | +2.71% | 2.99 | 1.49% |
| 2026-05-06 | 24.16 | 24.64 | 24.09 | 24.33 | +0.75% | 2.78 | 1.42% |
| 2026-04-30 | 23.71 | 24.39 | 23.66 | 24.15 | +1.30% | 2.08 | 1.07% |
| 2026-04-29 | 23.29 | 23.93 | 23.24 | 23.84 | +1.36% | 1.97 | 1.03% |
| 2026-04-28 | 23.48 | 23.85 | 22.85 | 23.52 | 0.00% | 2.59 | 1.38% |
| 2026-04-27 | 23.47 | 23.96 | 23.43 | 23.52 | +0.26% | 2.14 | 1.12% |
| 2026-04-24 | 23.51 | 23.88 | 23.32 | 23.46 | -0.89% | 2.33 | 1.23% |
| 2026-04-23 | 22.96 | 24.68 | 22.88 | 23.67 | +3.09% | 5.26 | 2.74% |
| 2026-04-22 | 22.75 | 23.10 | 22.40 | 22.96 | +0.92% | 2.58 | 1.40% |