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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.05 | 22.35 | 20.62 | 20.82 | -7.84% | 3.23 | 1.87% |
| 2026-03-20 | 23.44 | 23.44 | 22.56 | 22.59 | -2.25% | 1.77 | 0.95% |
| 2026-03-19 | 23.57 | 23.57 | 23.02 | 23.11 | -2.90% | 1.64 | 0.87% |
| 2026-03-18 | 24.02 | 24.11 | 23.53 | 23.80 | -0.46% | 1.69 | 0.88% |
| 2026-03-17 | 24.34 | 24.46 | 23.91 | 23.91 | -1.28% | 1.40 | 0.72% |
| 2026-03-16 | 24.60 | 24.65 | 24.06 | 24.22 | -1.46% | 1.52 | 0.78% |
| 2026-03-13 | 24.38 | 24.95 | 24.36 | 24.58 | +0.24% | 1.46 | 0.73% |
| 2026-03-12 | 24.75 | 24.89 | 24.35 | 24.52 | -1.25% | 1.32 | 0.67% |
| 2026-03-11 | 24.89 | 25.22 | 24.74 | 24.83 | -0.24% | 1.50 | 0.74% |
| 2026-03-10 | 24.80 | 25.09 | 24.70 | 24.89 | +1.10% | 1.62 | 0.81% |
| 2026-03-09 | 24.69 | 24.75 | 24.11 | 24.62 | -2.07% | 2.23 | 1.13% |
| 2026-03-06 | 25.21 | 25.88 | 25.07 | 25.14 | -0.79% | 2.22 | 1.09% |
| 2026-03-05 | 24.38 | 26.20 | 24.35 | 25.34 | +5.89% | 4.92 | 2.42% |
| 2026-03-04 | 24.55 | 24.55 | 23.60 | 23.93 | -2.88% | 3.43 | 1.76% |
| 2026-03-03 | 26.31 | 26.49 | 24.47 | 24.64 | -6.38% | 4.88 | 2.40% |
| 2026-03-02 | 27.00 | 27.25 | 26.32 | 26.32 | -4.12% | 3.56 | 1.65% |
| 2026-02-27 | 27.79 | 27.79 | 27.30 | 27.45 | -1.44% | 2.67 | 1.20% |
| 2026-02-26 | 27.70 | 28.06 | 27.50 | 27.85 | +0.11% | 2.12 | 0.95% |
| 2026-02-25 | 27.60 | 28.11 | 27.60 | 27.82 | +0.51% | 2.11 | 0.94% |
| 2026-02-24 | 28.39 | 28.39 | 27.35 | 27.68 | -1.84% | 2.24 | 1.00% |