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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.35 | 27.18 | 26.35 | 26.88 | +1.47% | 3.57 | 1.65% |
| 2025-11-18 | 26.08 | 26.76 | 25.97 | 26.49 | +1.15% | 3.38 | 1.58% |
| 2025-11-17 | 25.67 | 26.44 | 25.30 | 26.19 | +2.03% | 2.62 | 1.26% |
| 2025-11-14 | 25.53 | 25.90 | 25.38 | 25.67 | -0.04% | 1.32 | 0.64% |
| 2025-11-13 | 25.52 | 25.70 | 25.37 | 25.68 | +0.20% | 1.41 | 0.68% |
| 2025-11-12 | 26.15 | 26.17 | 25.49 | 25.63 | -2.40% | 2.07 | 0.99% |
| 2025-11-11 | 26.14 | 26.78 | 26.06 | 26.26 | +0.23% | 2.53 | 1.19% |
| 2025-11-10 | 26.16 | 26.51 | 26.01 | 26.20 | -0.64% | 2.58 | 1.22% |
| 2025-11-07 | 25.82 | 26.96 | 25.52 | 26.37 | +2.17% | 3.79 | 1.78% |
| 2025-11-06 | 25.75 | 26.26 | 25.69 | 25.81 | +0.39% | 2.26 | 1.08% |
| 2025-11-05 | 25.20 | 25.96 | 25.12 | 25.71 | +0.23% | 1.83 | 0.89% |
| 2025-11-04 | 26.16 | 26.45 | 25.58 | 25.65 | -3.17% | 2.59 | 1.24% |
| 2025-11-03 | 26.80 | 26.89 | 25.90 | 26.49 | -2.25% | 4.32 | 2.04% |
| 2025-10-31 | 26.31 | 28.00 | 26.05 | 27.10 | +6.36% | 9.50 | 4.34% |
| 2025-10-30 | 25.71 | 25.71 | 25.10 | 25.48 | -0.93% | 2.26 | 1.11% |
| 2025-10-29 | 25.29 | 25.77 | 25.18 | 25.72 | +1.66% | 2.75 | 1.34% |
| 2025-10-28 | 25.70 | 25.83 | 25.20 | 25.30 | -2.17% | 2.47 | 1.20% |
| 2025-10-27 | 26.02 | 26.45 | 25.69 | 25.86 | -0.27% | 2.56 | 1.22% |
| 2025-10-24 | 25.45 | 26.11 | 25.31 | 25.93 | +1.97% | 2.74 | 1.33% |
| 2025-10-23 | 25.60 | 25.62 | 25.05 | 25.43 | -2.19% | 2.86 | 1.41% |