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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.10 | 26.56 | 26.00 | 26.49 | +1.18% | 2.04 | 0.96% |
| 2025-12-16 | 27.21 | 27.26 | 26.10 | 26.18 | -4.00% | 3.34 | 1.56% |
| 2025-12-15 | 27.60 | 27.79 | 27.21 | 27.27 | -2.33% | 2.87 | 1.30% |
| 2025-12-12 | 27.99 | 28.27 | 27.61 | 27.92 | -0.29% | 3.49 | 1.55% |
| 2025-12-11 | 28.28 | 28.57 | 28.00 | 28.00 | -1.30% | 2.57 | 1.13% |
| 2025-12-10 | 28.20 | 28.61 | 28.00 | 28.37 | +0.07% | 3.76 | 1.65% |
| 2025-12-09 | 28.80 | 29.19 | 28.00 | 28.35 | -2.28% | 5.25 | 2.27% |
| 2025-12-08 | 29.32 | 29.65 | 29.00 | 29.01 | -0.99% | 4.25 | 1.80% |
| 2025-12-05 | 29.08 | 29.42 | 28.70 | 29.30 | +1.17% | 4.11 | 1.76% |
| 2025-12-04 | 28.90 | 29.40 | 28.77 | 28.96 | +0.56% | 4.27 | 1.82% |
| 2025-12-03 | 29.47 | 29.49 | 28.55 | 28.80 | -2.87% | 4.96 | 2.13% |
| 2025-12-02 | 30.00 | 30.04 | 29.18 | 29.65 | -1.30% | 6.32 | 2.66% |
| 2025-12-01 | 30.41 | 30.58 | 29.71 | 30.04 | -2.72% | 8.29 | 3.42% |
| 2025-11-28 | 30.30 | 31.75 | 29.68 | 30.88 | +0.95% | 10.95 | 4.45% |
| 2025-11-27 | 33.00 | 33.80 | 30.50 | 30.59 | -7.30% | 20.08 | 7.86% |
| 2025-11-26 | 29.63 | 33.00 | 29.63 | 33.00 | +10.00% | 17.03 | 6.67% |
| 2025-11-25 | 29.59 | 31.50 | 28.89 | 30.00 | -1.74% | 11.53 | 4.75% |
| 2025-11-24 | 29.00 | 30.99 | 28.69 | 30.53 | +7.92% | 14.64 | 6.08% |
| 2025-11-21 | 26.71 | 29.57 | 26.70 | 28.29 | +4.89% | 12.07 | 5.30% |
| 2025-11-20 | 26.90 | 27.68 | 26.74 | 26.97 | +0.33% | 2.83 | 1.30% |