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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.38 | 30.05 | 27.30 | 30.05 | +9.99% | 9.18 | 3.84% |
| 2025-08-18 | 26.81 | 27.90 | 26.41 | 27.32 | +2.08% | 10.32 | 4.66% |
| 2025-08-15 | 26.29 | 27.51 | 26.16 | 26.76 | +1.81% | 8.65 | 3.94% |
| 2025-08-14 | 27.60 | 27.64 | 26.21 | 26.29 | -4.51% | 6.90 | 3.18% |
| 2025-08-13 | 27.25 | 28.43 | 26.90 | 27.53 | +0.51% | 9.78 | 4.38% |
| 2025-08-12 | 26.14 | 28.35 | 25.51 | 27.39 | +5.95% | 11.83 | 5.39% |
| 2025-08-11 | 25.75 | 26.19 | 25.59 | 25.85 | -0.80% | 5.55 | 2.64% |
| 2025-08-08 | 26.87 | 27.30 | 25.92 | 26.06 | -3.60% | 7.51 | 3.50% |
| 2025-08-07 | 27.60 | 27.70 | 26.88 | 27.03 | -2.61% | 7.94 | 3.59% |
| 2025-08-06 | 27.15 | 27.90 | 26.22 | 27.76 | +3.48% | 11.35 | 5.17% |
| 2025-08-05 | 25.72 | 26.84 | 25.16 | 26.82 | +4.93% | 9.76 | 4.60% |
| 2025-08-04 | 25.22 | 26.04 | 25.07 | 25.56 | +0.43% | 4.80 | 2.31% |
| 2025-08-01 | 25.37 | 25.83 | 25.24 | 25.45 | +1.02% | 6.95 | 3.35% |
| 2025-07-31 | 25.35 | 26.30 | 25.17 | 25.20 | -2.38% | 7.06 | 3.38% |
| 2025-07-30 | 26.56 | 26.61 | 25.56 | 25.81 | -3.77% | 10.07 | 4.77% |
| 2025-07-29 | 27.10 | 28.17 | 26.51 | 26.82 | -3.15% | 14.30 | 6.45% |
| 2025-07-28 | 26.71 | 28.79 | 26.31 | 27.70 | +5.84% | 18.61 | 8.36% |
| 2025-07-25 | 24.24 | 26.17 | 23.57 | 26.17 | +10.02% | 11.18 | 5.54% |
| 2025-07-24 | 23.08 | 24.27 | 22.96 | 23.79 | +3.59% | 7.07 | 3.65% |
| 2025-07-23 | 22.15 | 23.39 | 22.04 | 22.96 | +3.77% | 6.67 | 3.60% |