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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.14 | 20.60 | 19.14 | 20.37 | +8.80% | 8.10 | 4.93% |
| 2025-06-23 | 18.53 | 19.06 | 18.48 | 18.72 | +1.02% | 1.59 | 1.04% |
| 2025-06-20 | 18.85 | 18.94 | 18.48 | 18.53 | -1.69% | 1.79 | 1.18% |
| 2025-06-19 | 19.27 | 19.58 | 18.72 | 18.85 | -2.67% | 2.73 | 1.76% |
| 2025-06-18 | 19.07 | 19.84 | 18.97 | 19.37 | +1.72% | 3.29 | 2.08% |
| 2025-06-17 | 19.19 | 19.27 | 18.88 | 19.04 | -0.78% | 1.36 | 0.88% |
| 2025-06-16 | 19.24 | 19.51 | 19.14 | 19.19 | -0.15% | 1.23 | 0.79% |
| 2025-06-13 | 19.66 | 19.66 | 19.17 | 19.22 | -2.71% | 1.58 | 1.01% |
| 2025-06-12 | 19.88 | 20.01 | 19.73 | 19.76 | -1.14% | 1.54 | 0.95% |
| 2025-06-11 | 19.50 | 20.31 | 19.45 | 19.98 | +2.49% | 3.01 | 1.85% |
| 2025-06-10 | 19.79 | 19.87 | 19.14 | 19.50 | -1.93% | 2.69 | 1.68% |
| 2025-06-09 | 19.76 | 20.15 | 19.71 | 19.88 | +0.45% | 2.32 | 1.42% |
| 2025-06-06 | 20.09 | 20.11 | 19.63 | 19.79 | -1.42% | 2.33 | 1.44% |
| 2025-06-05 | 19.95 | 20.12 | 19.65 | 20.08 | +0.99% | 1.72 | 1.05% |
| 2025-06-04 | 19.98 | 20.21 | 19.70 | 19.88 | -0.59% | 1.67 | 1.02% |
| 2025-06-03 | 19.94 | 20.17 | 19.86 | 20.00 | -0.39% | 1.29 | 0.78% |
| 2025-05-30 | 20.36 | 20.37 | 19.68 | 20.08 | -1.59% | 2.91 | 1.77% |
| 2025-05-29 | 20.40 | 20.66 | 20.24 | 20.40 | +0.19% | 2.35 | 1.40% |
| 2025-05-28 | 20.00 | 20.69 | 19.94 | 20.36 | +1.77% | 3.54 | 2.10% |
| 2025-05-27 | 20.48 | 20.60 | 19.83 | 20.01 | -2.11% | 2.52 | 1.53% |