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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.14 | 20.64 | 19.92 | 20.44 | +1.46% | 2.87 | 1.72% |
| 2025-05-23 | 20.27 | 20.74 | 20.15 | 20.15 | -1.20% | 2.49 | 1.48% |
| 2025-05-22 | 20.93 | 20.94 | 20.32 | 20.39 | -4.20% | 3.76 | 2.22% |
| 2025-05-21 | 21.48 | 21.58 | 20.71 | 21.28 | -0.91% | 4.25 | 2.46% |
| 2025-05-20 | 21.46 | 21.64 | 21.13 | 21.48 | -0.46% | 3.29 | 1.87% |
| 2025-05-19 | 22.73 | 23.02 | 21.30 | 21.58 | -5.30% | 6.36 | 3.57% |
| 2025-05-16 | 22.29 | 23.22 | 22.16 | 22.79 | +1.13% | 4.04 | 2.16% |
| 2025-05-15 | 23.26 | 23.26 | 22.44 | 22.53 | -1.63% | 3.18 | 1.70% |
| 2025-05-14 | 23.48 | 23.54 | 22.54 | 22.90 | -1.77% | 3.79 | 2.01% |
| 2025-05-13 | 23.37 | 24.12 | 23.14 | 23.32 | +0.64% | 5.91 | 3.05% |
| 2025-05-12 | 22.99 | 23.66 | 22.79 | 23.17 | +2.61% | 4.37 | 2.30% |
| 2025-05-09 | 23.29 | 23.94 | 22.10 | 22.58 | -1.96% | 5.41 | 2.88% |
| 2025-05-08 | 22.34 | 23.44 | 22.24 | 23.03 | +2.54% | 4.43 | 2.35% |
| 2025-05-07 | 22.81 | 23.13 | 22.21 | 22.46 | -1.55% | 3.55 | 1.91% |
| 2025-05-06 | 21.61 | 23.16 | 21.33 | 22.82 | +4.87% | 5.81 | 3.17% |