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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.33 | 22.50 | 22.06 | 22.13 | -0.93% | 2.45 | 1.36% |
| 2025-07-21 | 22.45 | 22.81 | 22.04 | 22.34 | -1.57% | 3.80 | 2.09% |
| 2025-07-18 | 22.46 | 22.82 | 22.32 | 22.69 | +0.48% | 2.85 | 1.56% |
| 2025-07-17 | 22.14 | 23.06 | 21.87 | 22.59 | +4.41% | 6.29 | 3.43% |
| 2025-07-16 | 21.61 | 21.97 | 21.52 | 21.63 | +0.09% | 1.84 | 1.04% |
| 2025-07-15 | 21.72 | 21.74 | 21.42 | 21.61 | -0.59% | 1.68 | 0.96% |
| 2025-07-14 | 21.80 | 22.22 | 21.48 | 21.74 | +0.64% | 2.97 | 1.67% |
| 2025-07-11 | 21.79 | 21.80 | 21.42 | 21.60 | +0.46% | 2.20 | 1.26% |
| 2025-07-10 | 21.30 | 21.71 | 21.10 | 21.50 | +0.65% | 1.75 | 1.01% |
| 2025-07-09 | 21.83 | 22.04 | 21.30 | 21.36 | -1.06% | 2.28 | 1.29% |
| 2025-07-08 | 20.83 | 22.01 | 20.76 | 21.59 | +3.42% | 3.41 | 1.95% |
| 2025-07-07 | 21.61 | 21.66 | 20.71 | 20.88 | -3.09% | 2.61 | 1.53% |
| 2025-07-04 | 21.44 | 21.62 | 21.10 | 21.54 | +0.46% | 1.99 | 1.14% |
| 2025-07-03 | 21.14 | 21.68 | 21.06 | 21.44 | +1.31% | 2.42 | 1.39% |
| 2025-07-02 | 21.42 | 22.08 | 21.11 | 21.17 | -1.20% | 3.48 | 1.99% |
| 2025-07-01 | 21.06 | 21.60 | 20.86 | 21.42 | +1.55% | 2.79 | 1.61% |
| 2025-06-30 | 20.87 | 21.51 | 20.70 | 21.10 | +0.76% | 2.44 | 1.42% |
| 2025-06-27 | 21.09 | 21.24 | 20.86 | 20.94 | -0.71% | 2.31 | 1.35% |
| 2025-06-26 | 20.73 | 21.71 | 20.68 | 21.09 | +1.77% | 4.66 | 2.69% |
| 2025-06-25 | 19.96 | 20.95 | 19.96 | 20.72 | +1.71% | 5.63 | 3.35% |