上海机电(600835)股票行情
上海机电(600835)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 21.78 | 21.69 | 0.02 | 0.09% | 21.41 | 22.15 | 124318 | 27024.70 | 1.54% |
| 2025-03-27 | 22.00 | 21.67 | -0.43 | -1.95% | 21.60 | 22.26 | 137628 | 30073.38 | 1.71% |
| 2025-03-26 | 22.29 | 22.10 | -0.24 | -1.07% | 22.07 | 22.85 | 127647 | 28597.77 | 1.58% |
| 2025-03-25 | 22.40 | 22.34 | -0.15 | -0.67% | 22.25 | 23.19 | 153530 | 34710.43 | 1.90% |
| 2025-03-24 | 22.43 | 22.49 | 0.20 | 0.90% | 21.91 | 22.82 | 186744 | 41697.50 | 2.32% |
| 2025-03-21 | 23.46 | 22.29 | -1.40 | -5.91% | 22.18 | 23.53 | 230556 | 52332.30 | 2.86% |
| 2025-03-20 | 23.27 | 23.69 | 0.39 | 1.67% | 23.03 | 24.20 | 209902 | 49737.84 | 2.60% |
| 2025-03-19 | 23.60 | 23.30 | -0.49 | -2.06% | 23.02 | 23.78 | 155854 | 36380.63 | 1.93% |
| 2025-03-18 | 24.09 | 23.79 | -0.32 | -1.33% | 23.28 | 24.10 | 216192 | 51141.33 | 2.68% |
| 2025-03-17 | 23.80 | 24.11 | 0.28 | 1.17% | 23.48 | 24.55 | 209524 | 50237.42 | 2.60% |
| 2025-03-14 | 23.55 | 23.83 | 0.33 | 1.40% | 23.08 | 24.20 | 242360 | 57335.65 | 3.01% |
| 2025-03-13 | 24.56 | 23.50 | -1.42 | -5.70% | 23.08 | 24.67 | 383767 | 90406.02 | 4.76% |
| 2025-03-12 | 25.10 | 24.92 | -0.35 | -1.39% | 24.70 | 26.15 | 381877 | 96998.49 | 4.73% |
| 2025-03-11 | 24.75 | 25.27 | -0.21 | -0.82% | 24.60 | 26.13 | 384530 | 97409.82 | 4.77% |
| 2025-03-10 | 24.37 | 25.48 | 0.99 | 4.04% | 23.80 | 25.74 | 406220 | 100936.01 | 5.04% |
| 2025-03-07 | 25.32 | 24.49 | -1.11 | -4.34% | 24.36 | 25.55 | 429518 | 107013.26 | 5.33% |
| 2025-03-06 | 24.55 | 25.60 | 0.06 | 0.23% | 24.55 | 25.98 | 643331 | 163010.22 | 7.98% |
| 2025-03-05 | 24.10 | 25.54 | 1.41 | 5.84% | 23.80 | 25.77 | 791320 | 195580.77 | 9.81% |
| 2025-03-04 | 21.58 | 24.13 | 2.19 | 9.98% | 21.58 | 24.13 | 259586 | 60602.64 | 3.22% |
| 2025-03-03 | 22.85 | 21.94 | -0.92 | -4.02% | 21.55 | 22.86 | 375309 | 83076.32 | 4.65% |
| 2025-02-28 | 23.92 | 22.86 | -1.09 | -4.55% | 21.98 | 24.26 | 619125 | 140696.08 | 7.68% |
| 2025-02-27 | 24.20 | 23.95 | -0.12 | -0.50% | 23.77 | 26.48 | 961465 | 238494.64 | 11.92% |
| 2025-02-26 | 21.88 | 24.07 | 2.19 | 10.01% | 21.51 | 24.07 | 491808 | 114852.45 | 6.10% |
| 2025-02-25 | 21.64 | 21.88 | -0.34 | -1.53% | 21.61 | 22.36 | 400330 | 87911.42 | 4.96% |
| 2025-02-24 | 22.65 | 22.22 | -1.06 | -4.55% | 21.07 | 22.89 | 765154 | 167737.42 | 9.49% |
| 2025-02-21 | 21.37 | 23.28 | 2.12 | 10.02% | 20.42 | 23.28 | 974270 | 217113.03 | 12.08% |
| 2025-02-20 | 19.73 | 21.16 | 1.92 | 9.98% | 19.73 | 21.16 | 611673 | 126955.38 | 7.58% |
| 2025-02-19 | 17.80 | 19.24 | 1.32 | 7.37% | 17.80 | 19.46 | 396707 | 74757.48 | 4.92% |
| 2025-02-18 | 18.16 | 17.92 | -0.28 | -1.54% | 17.81 | 18.49 | 176904 | 32017.17 | 2.19% |
| 2025-02-17 | 18.43 | 18.20 | -0.34 | -1.83% | 17.97 | 18.53 | 171647 | 31241.48 | 2.13% |
| 2025-02-14 | 18.90 | 18.54 | -0.53 | -2.78% | 18.49 | 19.07 | 187190 | 34931.98 | 2.32% |
| 2025-02-13 | 19.06 | 19.07 | 0.01 | 0.05% | 18.45 | 19.73 | 285660 | 54433.63 | 3.54% |
| 2025-02-12 | 17.83 | 19.06 | 1.10 | 6.12% | 17.83 | 19.55 | 320995 | 60548.13 | 3.98% |
| 2025-02-11 | 18.34 | 17.96 | -0.26 | -1.43% | 17.89 | 18.34 | 127134 | 22905.53 | 1.58% |
| 2025-02-10 | 18.45 | 18.22 | -0.24 | -1.30% | 18.13 | 18.60 | 158126 | 28914.85 | 1.96% |
| 2025-02-07 | 18.45 | 18.46 | -0.05 | -0.27% | 18.17 | 18.68 | 172685 | 31895.48 | 2.14% |
| 2025-02-06 | 17.78 | 18.51 | 0.60 | 3.35% | 17.71 | 18.91 | 217544 | 40295.17 | 2.70% |
| 2025-02-05 | 18.03 | 17.91 | 0.16 | 0.90% | 17.52 | 18.36 | 163382 | 29346.89 | 2.03% |
| 2025-01-27 | 18.00 | 17.75 | -0.21 | -1.17% | 17.63 | 18.18 | 130158 | 23195.32 | 1.61% |
| 2025-01-24 | 17.65 | 17.96 | 0.25 | 1.41% | 17.56 | 18.09 | 124860 | 22322.21 | 1.55% |
| 2025-01-23 | 17.90 | 17.71 | -0.12 | -0.67% | 17.65 | 18.48 | 178243 | 32135.57 | 2.21% |
| 2025-01-22 | 17.37 | 17.83 | 0.34 | 1.94% | 17.16 | 18.32 | 249302 | 44201.93 | 3.09% |
| 2025-01-21 | 17.28 | 17.49 | 0.35 | 2.04% | 16.77 | 17.68 | 199596 | 34422.24 | 2.47% |
| 2025-01-20 | 17.20 | 17.14 | 0.18 | 1.06% | 17.02 | 17.50 | 147764 | 25507.44 | 1.83% |
| 2025-01-17 | 16.70 | 16.96 | 0.19 | 1.13% | 16.58 | 17.11 | 125213 | 21086.03 | 1.55% |
| 2025-01-16 | 17.01 | 16.77 | -0.17 | -1.00% | 16.71 | 17.47 | 160451 | 27296.21 | 1.99% |
| 2025-01-15 | 17.30 | 16.94 | -0.31 | -1.80% | 16.86 | 17.45 | 185472 | 31816.80 | 2.30% |
| 2025-01-14 | 16.28 | 17.25 | 0.90 | 5.50% | 16.28 | 17.30 | 234634 | 39723.93 | 2.91% |
| 2025-01-13 | 16.22 | 16.35 | -0.48 | -2.85% | 16.12 | 16.75 | 216242 | 35549.80 | 2.68% |
| 2025-01-10 | 15.88 | 16.83 | 0.93 | 5.85% | 15.82 | 17.49 | 412262 | 70452.41 | 5.11% |
| 2025-01-09 | 15.78 | 15.90 | -0.02 | -0.13% | 15.68 | 16.09 | 90190 | 14365.59 | 1.12% |
| 2025-01-08 | 15.86 | 15.92 | -0.04 | -0.25% | 15.20 | 16.06 | 143509 | 22509.04 | 1.78% |
| 2025-01-07 | 15.79 | 15.96 | 0.17 | 1.08% | 15.74 | 16.06 | 95695 | 15226.57 | 1.19% |
| 2025-01-06 | 16.08 | 15.79 | -0.37 | -2.29% | 15.60 | 16.29 | 126669 | 20132.48 | 1.57% |
| 2025-01-03 | 17.11 | 16.16 | -0.96 | -5.61% | 16.05 | 17.22 | 172416 | 28419.10 | 2.14% |
| 2025-01-02 | 17.69 | 17.12 | -0.80 | -4.46% | 16.88 | 18.08 | 134676 | 23481.82 | 1.67% |
| 2024-12-31 | 17.92 | 17.92 | 0.00 | 0.00% | 17.60 | 18.29 | 158903 | 28562.56 | 1.97% |
| 2024-12-30 | 18.35 | 17.92 | -0.59 | -3.19% | 17.66 | 18.41 | 182815 | 32801.70 | 2.27% |
| 2024-12-27 | 18.41 | 18.51 | 0.02 | 0.11% | 18.25 | 18.84 | 100419 | 18595.14 | 1.25% |
| 2024-12-26 | 18.30 | 18.49 | 0.18 | 0.98% | 18.23 | 18.64 | 102008 | 18813.59 | 1.26% |
| 2024-12-25 | 18.65 | 18.31 | -0.28 | -1.51% | 18.00 | 18.80 | 106407 | 19465.96 | 1.32% |
| 2024-12-24 | 18.71 | 18.59 | -0.16 | -0.85% | 18.35 | 18.94 | 107785 | 20015.33 | 1.34% |
| 2024-12-23 | 19.28 | 18.75 | -0.58 | -3.00% | 18.66 | 19.28 | 112574 | 21279.74 | 1.40% |
| 2024-12-20 | 18.90 | 19.33 | 0.26 | 1.36% | 18.84 | 19.80 | 150995 | 29218.00 | 1.87% |
| 2024-12-19 | 18.79 | 19.07 | 0.08 | 0.42% | 18.48 | 19.32 | 142904 | 27104.98 | 1.77% |
| 2024-12-18 | 19.35 | 18.99 | -0.30 | -1.56% | 18.88 | 19.50 | 131740 | 25250.90 | 1.63% |
| 2024-12-17 | 19.77 | 19.29 | -0.51 | -2.58% | 19.15 | 19.95 | 173357 | 33762.29 | 2.15% |
| 2024-12-16 | 20.00 | 19.80 | -0.45 | -2.22% | 19.63 | 20.50 | 173952 | 34708.08 | 2.16% |
| 2024-12-13 | 20.97 | 20.25 | -0.90 | -4.26% | 20.14 | 21.20 | 240788 | 49227.86 | 2.99% |
| 2024-12-12 | 21.50 | 21.15 | -0.84 | -3.82% | 20.89 | 21.63 | 354225 | 75172.50 | 4.39% |
| 2024-12-11 | 20.89 | 21.99 | 1.72 | 8.49% | 20.57 | 22.30 | 605859 | 130641.96 | 7.51% |
| 2024-12-10 | 20.99 | 20.27 | -0.03 | -0.15% | 20.17 | 21.24 | 291428 | 60329.71 | 3.61% |
| 2024-12-09 | 20.70 | 20.30 | -0.85 | -4.02% | 20.00 | 21.77 | 342967 | 71488.77 | 4.25% |
| 2024-12-06 | 20.60 | 21.15 | 0.91 | 4.50% | 19.46 | 21.55 | 480542 | 98732.91 | 5.96% |
| 2024-12-05 | 18.94 | 20.24 | 1.22 | 6.41% | 18.66 | 20.24 | 389404 | 76051.19 | 4.83% |
| 2024-12-04 | 18.88 | 19.02 | 0.07 | 0.37% | 18.76 | 19.91 | 300971 | 58014.89 | 3.73% |
| 2024-12-03 | 19.38 | 18.95 | -0.28 | -1.46% | 18.59 | 19.48 | 225144 | 42842.55 | 2.79% |
| 2024-12-02 | 18.65 | 19.23 | 0.64 | 3.44% | 18.42 | 19.46 | 319720 | 60945.51 | 3.96% |
| 2024-11-29 | 18.38 | 18.59 | 0.00 | 0.00% | 17.70 | 18.99 | 285404 | 52236.14 | 3.54% |
| 2024-11-28 | 18.12 | 18.59 | 0.53 | 2.93% | 17.76 | 19.07 | 300681 | 55672.59 | 3.73% |
上证大盘股票行情在线 K线走势图
