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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.46 | 27.50 | 26.51 | 27.16 | -1.65% | 6.30 | 2.87% |
| 2025-09-15 | 26.69 | 28.07 | 26.32 | 27.62 | +4.12% | 8.16 | 3.70% |
| 2025-09-12 | 26.36 | 26.78 | 26.18 | 26.53 | +0.15% | 4.02 | 1.87% |
| 2025-09-11 | 25.86 | 26.65 | 25.22 | 26.49 | +3.29% | 5.33 | 2.52% |
| 2025-09-10 | 25.41 | 25.90 | 25.32 | 25.64 | +0.82% | 2.82 | 1.35% |
| 2025-09-09 | 26.22 | 26.38 | 25.37 | 25.43 | -2.29% | 3.70 | 1.77% |
| 2025-09-08 | 26.08 | 26.51 | 25.77 | 26.03 | -1.13% | 4.47 | 2.12% |
| 2025-09-05 | 24.77 | 26.34 | 24.73 | 26.33 | +6.42% | 5.91 | 2.86% |
| 2025-09-04 | 25.61 | 25.86 | 24.33 | 24.74 | -3.41% | 5.22 | 2.56% |
| 2025-09-03 | 26.51 | 26.78 | 25.35 | 25.61 | -3.23% | 6.12 | 2.91% |
| 2025-09-02 | 28.57 | 28.57 | 25.98 | 26.47 | -7.69% | 10.80 | 4.96% |
| 2025-09-01 | 29.32 | 29.35 | 28.44 | 28.67 | -2.92% | 6.89 | 2.95% |
| 2025-08-29 | 28.69 | 29.66 | 28.21 | 29.53 | +2.98% | 9.88 | 4.17% |
| 2025-08-28 | 27.81 | 29.12 | 27.43 | 28.68 | +2.23% | 9.27 | 4.03% |
| 2025-08-27 | 29.11 | 29.76 | 28.02 | 28.06 | -3.52% | 8.58 | 3.64% |
| 2025-08-26 | 29.40 | 29.61 | 29.04 | 29.08 | -1.08% | 6.77 | 2.85% |
| 2025-08-25 | 30.05 | 30.14 | 29.17 | 29.40 | -1.86% | 11.59 | 4.82% |
| 2025-08-22 | 29.53 | 30.24 | 28.78 | 29.95 | +2.41% | 10.88 | 4.54% |
| 2025-08-21 | 31.36 | 31.40 | 29.22 | 29.25 | -6.80% | 14.60 | 6.03% |
| 2025-08-20 | 31.32 | 32.34 | 30.77 | 31.38 | +4.43% | 24.51 | 9.56% |