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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.28 | 26.77 | 24.96 | 26.00 | +3.79% | 5.15 | 2.44% |
| 2025-10-21 | 24.63 | 25.22 | 24.53 | 25.05 | +1.66% | 1.66 | 0.83% |
| 2025-10-20 | 24.36 | 24.91 | 24.36 | 24.64 | +1.44% | 1.63 | 0.82% |
| 2025-10-17 | 25.30 | 25.33 | 24.20 | 24.29 | -4.07% | 2.85 | 1.44% |
| 2025-10-16 | 25.78 | 25.80 | 25.12 | 25.32 | -1.97% | 2.03 | 0.99% |
| 2025-10-15 | 25.36 | 25.85 | 25.07 | 25.83 | +1.81% | 2.33 | 1.13% |
| 2025-10-14 | 26.26 | 26.60 | 25.25 | 25.37 | -3.43% | 3.51 | 1.68% |
| 2025-10-13 | 25.40 | 26.32 | 25.00 | 26.27 | -0.79% | 3.33 | 1.60% |
| 2025-10-10 | 27.18 | 27.18 | 26.47 | 26.48 | -2.68% | 4.21 | 1.96% |
| 2025-10-09 | 27.58 | 27.97 | 26.81 | 27.21 | -1.16% | 5.11 | 2.30% |
| 2025-09-30 | 27.64 | 28.15 | 27.23 | 27.53 | +0.29% | 3.78 | 1.69% |
| 2025-09-29 | 27.63 | 27.98 | 27.15 | 27.45 | -1.25% | 3.96 | 1.77% |
| 2025-09-26 | 28.79 | 28.79 | 27.80 | 27.80 | -4.50% | 6.39 | 2.78% |
| 2025-09-25 | 27.85 | 29.56 | 27.40 | 29.11 | +3.75% | 10.91 | 4.69% |
| 2025-09-24 | 27.03 | 28.22 | 26.64 | 28.06 | +1.91% | 7.08 | 3.13% |
| 2025-09-23 | 27.38 | 27.69 | 26.07 | 27.53 | +0.58% | 4.94 | 2.26% |
| 2025-09-22 | 27.85 | 27.90 | 27.02 | 27.37 | -2.41% | 4.45 | 2.00% |
| 2025-09-19 | 27.31 | 28.29 | 26.85 | 28.05 | +2.58% | 6.11 | 2.72% |
| 2025-09-18 | 27.66 | 28.46 | 26.80 | 27.34 | -2.06% | 8.12 | 3.59% |
| 2025-09-17 | 27.30 | 28.27 | 27.18 | 27.92 | +2.78% | 7.63 | 3.38% |