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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.27 | 28.64 | 28.05 | 28.20 | -0.25% | 2.02 | 0.88% |
| 2026-02-12 | 28.13 | 28.48 | 28.01 | 28.27 | +0.46% | 1.80 | 0.79% |
| 2026-02-11 | 28.10 | 28.44 | 27.90 | 28.14 | +0.18% | 1.66 | 0.73% |
| 2026-02-10 | 27.92 | 28.29 | 27.92 | 28.09 | 0.00% | 1.92 | 0.85% |
| 2026-02-09 | 28.20 | 28.20 | 27.71 | 28.09 | +0.14% | 2.65 | 1.18% |
| 2026-02-06 | 27.93 | 28.64 | 27.53 | 28.05 | -0.18% | 3.07 | 1.36% |
| 2026-02-05 | 29.21 | 29.21 | 27.80 | 28.10 | -2.67% | 4.22 | 1.85% |
| 2026-02-04 | 27.80 | 29.28 | 27.62 | 28.87 | +3.51% | 5.87 | 2.55% |
| 2026-02-03 | 27.20 | 27.96 | 26.94 | 27.89 | +3.56% | 3.00 | 1.36% |
| 2026-02-02 | 27.14 | 28.26 | 26.88 | 26.93 | -0.81% | 3.63 | 1.64% |
| 2026-01-30 | 27.43 | 27.65 | 26.85 | 27.15 | -1.06% | 2.46 | 1.12% |
| 2026-01-29 | 27.61 | 28.02 | 27.24 | 27.44 | -0.62% | 3.69 | 1.66% |
| 2026-01-28 | 28.30 | 28.38 | 27.46 | 27.61 | -2.88% | 3.94 | 1.76% |
| 2026-01-27 | 28.42 | 28.75 | 28.00 | 28.43 | +0.14% | 2.99 | 1.31% |
| 2026-01-26 | 29.48 | 29.86 | 28.35 | 28.39 | -3.24% | 4.03 | 1.73% |
| 2026-01-23 | 29.40 | 29.78 | 29.18 | 29.34 | -0.20% | 2.97 | 1.25% |
| 2026-01-22 | 29.46 | 30.00 | 29.32 | 29.40 | +0.10% | 3.08 | 1.29% |
| 2026-01-21 | 28.95 | 29.85 | 28.77 | 29.37 | +0.41% | 3.07 | 1.29% |
| 2026-01-20 | 29.82 | 30.38 | 28.75 | 29.25 | -1.88% | 4.56 | 1.93% |
| 2026-01-19 | 30.65 | 30.65 | 29.40 | 29.81 | -2.93% | 5.87 | 2.45% |