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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.24 | 30.90 | 29.92 | 30.71 | +1.55% | 5.50 | 2.24% |
| 2026-01-15 | 29.88 | 30.31 | 29.70 | 30.24 | +0.40% | 3.50 | 1.44% |
| 2026-01-14 | 30.26 | 31.69 | 29.78 | 30.12 | -0.53% | 6.85 | 2.78% |
| 2026-01-13 | 30.47 | 30.85 | 29.88 | 30.28 | -1.05% | 5.08 | 2.08% |
| 2026-01-12 | 30.57 | 30.84 | 30.30 | 30.60 | +0.07% | 5.61 | 2.27% |
| 2026-01-09 | 30.80 | 30.88 | 30.04 | 30.58 | -0.71% | 5.80 | 2.36% |
| 2026-01-08 | 29.20 | 31.30 | 29.05 | 30.80 | +4.83% | 9.13 | 3.74% |
| 2026-01-07 | 29.66 | 29.96 | 29.14 | 29.38 | -0.91% | 4.55 | 1.91% |
| 2026-01-06 | 29.55 | 30.30 | 29.50 | 29.65 | +0.41% | 5.90 | 2.46% |
| 2026-01-05 | 29.58 | 29.85 | 29.04 | 29.53 | -1.60% | 5.60 | 2.36% |
| 2025-12-31 | 29.70 | 30.72 | 29.58 | 30.01 | -0.07% | 6.64 | 2.73% |
| 2025-12-30 | 28.93 | 30.29 | 28.45 | 30.03 | +3.80% | 6.41 | 2.70% |
| 2025-12-29 | 28.62 | 29.41 | 28.36 | 28.93 | -0.31% | 5.05 | 2.17% |
| 2025-12-26 | 27.50 | 29.50 | 27.31 | 29.02 | +5.53% | 7.59 | 3.26% |
| 2025-12-25 | 26.91 | 27.63 | 26.81 | 27.50 | +2.19% | 3.22 | 1.46% |
| 2025-12-24 | 26.53 | 27.08 | 26.48 | 26.91 | +0.90% | 2.22 | 1.02% |
| 2025-12-23 | 26.78 | 26.93 | 26.56 | 26.67 | -0.49% | 1.85 | 0.86% |
| 2025-12-22 | 26.60 | 26.94 | 26.39 | 26.80 | 0.00% | 2.30 | 1.06% |
| 2025-12-19 | 26.37 | 26.80 | 26.37 | 26.80 | +1.55% | 2.39 | 1.11% |
| 2025-12-18 | 26.36 | 26.85 | 26.35 | 26.39 | -0.38% | 1.88 | 0.87% |