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 |
|---|
| 2025-12-12 | 27.99 | 27.92 | -0.08 | -0.29% | 27.61 | 28.27 | 125260 | 34935.93 | 1.55% |
| 2025-12-11 | 28.28 | 28.00 | -0.37 | -1.30% | 28.00 | 28.57 | 90971 | 25663.28 | 1.13% |
| 2025-12-10 | 28.20 | 28.37 | 0.02 | 0.07% | 28.00 | 28.61 | 133289 | 37623.26 | 1.65% |
| 2025-12-09 | 28.80 | 28.35 | -0.66 | -2.28% | 28.00 | 29.19 | 183194 | 52492.26 | 2.27% |
| 2025-12-08 | 29.32 | 29.01 | -0.29 | -0.99% | 29.00 | 29.65 | 145419 | 42450.89 | 1.80% |
| 2025-12-05 | 29.08 | 29.30 | 0.34 | 1.17% | 28.70 | 29.42 | 141562 | 41078.89 | 1.76% |
| 2025-12-04 | 28.90 | 28.96 | 0.16 | 0.56% | 28.77 | 29.40 | 146997 | 42663.70 | 1.82% |
| 2025-12-03 | 29.47 | 28.80 | -0.85 | -2.87% | 28.55 | 29.49 | 171532 | 49589.20 | 2.13% |
| 2025-12-02 | 30.00 | 29.65 | -0.39 | -1.30% | 29.18 | 30.04 | 214485 | 63203.05 | 2.66% |
| 2025-12-01 | 30.41 | 30.04 | -0.84 | -2.72% | 29.71 | 30.58 | 275910 | 82878.55 | 3.42% |
| 2025-11-28 | 30.30 | 30.88 | 0.29 | 0.95% | 29.68 | 31.75 | 358928 | 109535.40 | 4.45% |
| 2025-11-27 | 33.00 | 30.59 | -2.41 | -7.30% | 30.50 | 33.80 | 634010 | 200803.14 | 7.86% |
| 2025-11-26 | 29.63 | 33.00 | 3.00 | 10.00% | 29.63 | 33.00 | 537547 | 170327.59 | 6.67% |
| 2025-11-25 | 29.59 | 30.00 | -0.53 | -1.74% | 28.89 | 31.50 | 382688 | 115283.87 | 4.75% |
| 2025-11-24 | 29.00 | 30.53 | 2.24 | 7.92% | 28.69 | 30.99 | 490018 | 146436.22 | 6.08% |
| 2025-11-21 | 26.71 | 28.29 | 1.32 | 4.89% | 26.70 | 29.57 | 427262 | 120693.65 | 5.30% |
| 2025-11-20 | 26.90 | 26.97 | 0.09 | 0.33% | 26.74 | 27.68 | 104819 | 28335.88 | 1.30% |
| 2025-11-19 | 26.35 | 26.88 | 0.39 | 1.47% | 26.35 | 27.18 | 133086 | 35702.04 | 1.65% |
| 2025-11-18 | 26.08 | 26.49 | 0.30 | 1.15% | 25.97 | 26.76 | 127564 | 33828.53 | 1.58% |
| 2025-11-17 | 25.67 | 26.19 | 0.52 | 2.03% | 25.30 | 26.44 | 101266 | 26239.36 | 1.26% |
| 2025-11-14 | 25.53 | 25.67 | -0.01 | -0.04% | 25.38 | 25.90 | 51541 | 13232.00 | 0.64% |
| 2025-11-13 | 25.52 | 25.68 | 0.05 | 0.20% | 25.37 | 25.70 | 55229 | 14100.49 | 0.68% |
| 2025-11-12 | 26.15 | 25.63 | -0.63 | -2.40% | 25.49 | 26.17 | 80172 | 20667.65 | 0.99% |
| 2025-11-11 | 26.14 | 26.26 | 0.06 | 0.23% | 26.06 | 26.78 | 95720 | 25259.80 | 1.19% |
| 2025-11-10 | 26.16 | 26.20 | -0.17 | -0.64% | 26.01 | 26.51 | 98615 | 25845.90 | 1.22% |
| 2025-11-07 | 25.82 | 26.37 | 0.56 | 2.17% | 25.52 | 26.96 | 143795 | 37908.01 | 1.78% |
| 2025-11-06 | 25.75 | 25.81 | 0.10 | 0.39% | 25.69 | 26.26 | 87094 | 22579.59 | 1.08% |
| 2025-11-05 | 25.20 | 25.71 | 0.06 | 0.23% | 25.12 | 25.96 | 71400 | 18330.32 | 0.89% |
| 2025-11-04 | 26.16 | 25.65 | -0.84 | -3.17% | 25.58 | 26.45 | 100307 | 25892.81 | 1.24% |
| 2025-11-03 | 26.80 | 26.49 | -0.61 | -2.25% | 25.90 | 26.89 | 164196 | 43226.02 | 2.04% |
| 2025-10-31 | 26.31 | 27.10 | 1.62 | 6.36% | 26.05 | 28.00 | 349828 | 95045.84 | 4.34% |
| 2025-10-30 | 25.71 | 25.48 | -0.24 | -0.93% | 25.10 | 25.71 | 89168 | 22582.78 | 1.11% |
| 2025-10-29 | 25.29 | 25.72 | 0.42 | 1.66% | 25.18 | 25.77 | 108055 | 27523.66 | 1.34% |
| 2025-10-28 | 25.70 | 25.30 | -0.56 | -2.17% | 25.20 | 25.83 | 97044 | 24726.29 | 1.20% |
| 2025-10-27 | 26.02 | 25.86 | -0.07 | -0.27% | 25.69 | 26.45 | 98492 | 25566.53 | 1.22% |
| 2025-10-24 | 25.45 | 25.93 | 0.50 | 1.97% | 25.31 | 26.11 | 106920 | 27444.18 | 1.33% |
| 2025-10-23 | 25.60 | 25.43 | -0.57 | -2.19% | 25.05 | 25.62 | 113314 | 28622.42 | 1.41% |
| 2025-10-22 | 25.28 | 26.00 | 0.95 | 3.79% | 24.96 | 26.77 | 196921 | 51499.39 | 2.44% |
| 2025-10-21 | 24.63 | 25.05 | 0.41 | 1.66% | 24.53 | 25.22 | 66732 | 16637.43 | 0.83% |
| 2025-10-20 | 24.36 | 24.64 | 0.35 | 1.44% | 24.36 | 24.91 | 66330 | 16316.15 | 0.82% |
| 2025-10-17 | 25.30 | 24.29 | -1.03 | -4.07% | 24.20 | 25.33 | 115796 | 28496.36 | 1.44% |
| 2025-10-16 | 25.78 | 25.32 | -0.51 | -1.97% | 25.12 | 25.80 | 79951 | 20293.55 | 0.99% |
| 2025-10-15 | 25.36 | 25.83 | 0.46 | 1.81% | 25.07 | 25.85 | 91282 | 23317.15 | 1.13% |
| 2025-10-14 | 26.26 | 25.37 | -0.90 | -3.43% | 25.25 | 26.60 | 135509 | 35072.48 | 1.68% |
| 2025-10-13 | 25.40 | 26.27 | -0.21 | -0.79% | 25.00 | 26.32 | 128880 | 33324.69 | 1.60% |
| 2025-10-10 | 27.18 | 26.48 | -0.73 | -2.68% | 26.47 | 27.18 | 157706 | 42086.63 | 1.96% |
| 2025-10-09 | 27.58 | 27.21 | -0.32 | -1.16% | 26.81 | 27.97 | 185777 | 51075.36 | 2.30% |
| 2025-09-30 | 27.64 | 27.53 | 0.08 | 0.29% | 27.23 | 28.15 | 136644 | 37763.17 | 1.69% |
| 2025-09-29 | 27.83 | 27.65 | -0.35 | -1.25% | 27.35 | 28.18 | 142470 | 39565.32 | 1.77% |
| 2025-09-26 | 29.00 | 28.00 | -1.32 | -4.50% | 28.00 | 29.00 | 224334 | 63853.14 | 2.78% |
| 2025-09-25 | 28.05 | 29.32 | 1.06 | 3.75% | 27.60 | 29.78 | 378597 | 109120.58 | 4.69% |
| 2025-09-24 | 27.23 | 28.26 | 0.53 | 1.91% | 26.83 | 28.43 | 252322 | 70840.89 | 3.13% |
| 2025-09-23 | 27.58 | 27.73 | 0.16 | 0.58% | 26.26 | 27.89 | 182040 | 49421.41 | 2.26% |
| 2025-09-22 | 28.05 | 27.57 | -0.68 | -2.41% | 27.22 | 28.10 | 161627 | 44520.38 | 2.00% |
| 2025-09-19 | 27.51 | 28.25 | 0.71 | 2.58% | 27.05 | 28.50 | 219699 | 61145.52 | 2.72% |
| 2025-09-18 | 27.86 | 27.54 | -0.58 | -2.06% | 27.00 | 28.67 | 289541 | 81208.18 | 3.59% |
| 2025-09-17 | 27.50 | 28.12 | 0.76 | 2.78% | 27.38 | 28.48 | 272466 | 76298.17 | 3.38% |
| 2025-09-16 | 27.66 | 27.36 | -0.46 | -1.65% | 26.70 | 27.70 | 231401 | 63031.81 | 2.87% |
| 2025-09-15 | 26.88 | 27.82 | 1.10 | 4.12% | 26.51 | 28.27 | 298151 | 81609.50 | 3.70% |
| 2025-09-12 | 26.55 | 26.72 | 0.04 | 0.15% | 26.37 | 26.98 | 150463 | 40209.02 | 1.87% |
| 2025-09-11 | 26.05 | 26.68 | 0.85 | 3.29% | 25.40 | 26.84 | 203120 | 53305.54 | 2.52% |
| 2025-09-10 | 25.60 | 25.83 | 0.21 | 0.82% | 25.50 | 26.09 | 108774 | 28150.03 | 1.35% |
| 2025-09-09 | 26.41 | 25.62 | -0.60 | -2.29% | 25.55 | 26.57 | 142487 | 37011.61 | 1.77% |
| 2025-09-08 | 26.27 | 26.22 | -0.30 | -1.13% | 25.96 | 26.70 | 170753 | 44721.34 | 2.12% |
| 2025-09-05 | 24.95 | 26.52 | 1.60 | 6.42% | 24.91 | 26.53 | 230556 | 59106.80 | 2.86% |
| 2025-09-04 | 25.80 | 24.92 | -0.88 | -3.41% | 24.51 | 26.05 | 206506 | 52186.53 | 2.56% |
| 2025-09-03 | 26.70 | 25.80 | -0.86 | -3.23% | 25.53 | 26.98 | 234407 | 61240.85 | 2.91% |
| 2025-09-02 | 28.78 | 26.66 | -2.22 | -7.69% | 26.17 | 28.78 | 399728 | 108013.75 | 4.96% |
| 2025-09-01 | 29.53 | 28.88 | -0.87 | -2.92% | 28.65 | 29.56 | 237798 | 68923.73 | 2.95% |
| 2025-08-29 | 28.90 | 29.75 | 0.86 | 2.98% | 28.42 | 29.88 | 336013 | 98787.39 | 4.17% |
| 2025-08-28 | 28.01 | 28.89 | 0.63 | 2.23% | 27.63 | 29.33 | 324681 | 92720.85 | 4.03% |
| 2025-08-27 | 29.32 | 28.26 | -1.03 | -3.52% | 28.22 | 29.98 | 293550 | 85756.30 | 3.64% |
| 2025-08-26 | 29.61 | 29.29 | -0.32 | -1.08% | 29.25 | 29.83 | 229522 | 67739.72 | 2.85% |
| 2025-08-25 | 30.27 | 29.61 | -0.56 | -1.86% | 29.38 | 30.36 | 388816 | 115918.40 | 4.82% |
| 2025-08-22 | 29.75 | 30.17 | 0.71 | 2.41% | 28.99 | 30.46 | 366551 | 108837.21 | 4.54% |
| 2025-08-21 | 31.59 | 29.46 | -2.15 | -6.80% | 29.43 | 31.63 | 486516 | 146036.42 | 6.03% |
| 2025-08-20 | 31.55 | 31.61 | 1.34 | 4.43% | 30.99 | 32.58 | 770782 | 245059.05 | 9.56% |
| 2025-08-19 | 27.58 | 30.27 | 2.75 | 9.99% | 27.50 | 30.27 | 309361 | 91828.88 | 3.84% |
| 2025-08-18 | 27.01 | 27.52 | 0.56 | 2.08% | 26.60 | 28.10 | 375776 | 103200.88 | 4.66% |
| 2025-08-15 | 26.48 | 26.96 | 0.48 | 1.81% | 26.35 | 27.71 | 318091 | 86460.24 | 3.94% |
上证大盘股票行情在线 K线走势图
上海机电(600835)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
