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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.55 | 23.18 | 22.48 | 22.75 | +0.44% | 1.90 | 1.03% |
| 2026-04-20 | 22.88 | 22.97 | 22.48 | 22.65 | -1.01% | 1.94 | 1.06% |
| 2026-04-17 | 22.87 | 23.05 | 22.59 | 22.88 | +0.04% | 1.53 | 0.83% |
| 2026-04-16 | 22.65 | 23.07 | 22.48 | 22.87 | +1.06% | 1.66 | 0.90% |
| 2026-04-15 | 23.01 | 23.10 | 22.54 | 22.63 | -1.52% | 1.75 | 0.95% |
| 2026-04-14 | 23.35 | 23.36 | 22.80 | 22.98 | -0.61% | 2.29 | 1.24% |
| 2026-04-13 | 22.31 | 23.93 | 22.21 | 23.12 | +2.76% | 3.67 | 1.96% |
| 2026-04-10 | 22.44 | 23.26 | 22.28 | 22.50 | +2.04% | 2.49 | 1.36% |
| 2026-04-09 | 21.95 | 22.49 | 21.85 | 22.05 | -0.50% | 1.64 | 0.91% |
| 2026-04-08 | 21.80 | 22.20 | 21.77 | 22.16 | +4.23% | 1.66 | 0.94% |
| 2026-04-07 | 21.59 | 21.65 | 21.01 | 21.26 | -0.89% | 0.86 | 0.50% |
| 2026-04-03 | 21.85 | 21.93 | 21.38 | 21.45 | -1.83% | 0.74 | 0.42% |
| 2026-04-02 | 22.03 | 22.20 | 21.72 | 21.85 | -1.71% | 0.98 | 0.56% |
| 2026-04-01 | 22.28 | 22.49 | 22.01 | 22.23 | +1.55% | 1.05 | 0.59% |
| 2026-03-31 | 21.88 | 22.44 | 21.85 | 21.89 | -0.18% | 1.46 | 0.82% |
| 2026-03-30 | 21.34 | 22.08 | 21.12 | 21.93 | +1.20% | 1.66 | 0.94% |
| 2026-03-27 | 21.21 | 21.78 | 21.08 | 21.67 | +0.70% | 1.31 | 0.76% |
| 2026-03-26 | 22.21 | 22.30 | 21.46 | 21.52 | -3.11% | 1.28 | 0.73% |
| 2026-03-25 | 21.39 | 22.48 | 21.39 | 22.21 | +4.47% | 2.25 | 1.27% |
| 2026-03-24 | 21.20 | 21.34 | 20.70 | 21.26 | +2.11% | 1.83 | 1.08% |