上海机电（600835）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2021-02-26	18.18	18.51	18.06	18.31	-0.53	-2.81	42,940	7,873	2.39	0.53
2021-02-25	18.70	18.95	18.61	18.84	0.19	1.02	38,292	7,191	1.82	0.47
2021-02-24	19.06	19.06	18.45	18.65	-0.41	-2.15	50,415	9,454	3.20	0.63
2021-02-23	18.69	19.14	18.64	19.06	0.32	1.71	49,695	9,422	2.67	0.62
2021-02-22	19.20	19.38	18.71	18.74	-0.48	-2.50	72,542	13,819	3.49	0.90
2021-02-19	19.04	19.26	18.80	19.22	0.18	0.95	52,216	9,948	2.42	0.65
2021-02-18	18.90	19.20	18.69	19.04	0.51	2.75	65,362	12,411	2.75	0.81
2021-02-10	18.60	18.70	18.35	18.53	-0.11	-0.59	45,499	8,418	1.88	0.56
2021-02-09	18.63	18.70	18.25	18.64	0.19	1.03	48,575	8,980	2.44	0.60
2021-02-08	17.86	18.66	17.86	18.45	0.71	4.00	58,188	10,674	4.51	0.72
2021-02-05	17.91	18.31	17.70	17.74	-0.16	-0.89	46,874	8,430	3.41	0.58
2021-02-04	17.90	18.43	17.56	17.90	-0.11	-0.61	68,443	12,269	4.83	0.85
2021-02-03	18.32	18.35	18.00	18.01	-0.38	-2.07	51,874	9,410	1.90	0.64
2021-02-02	18.99	19.03	17.95	18.39	-0.51	-2.70	94,371	17,296	5.71	1.17
2021-02-01	18.88	19.11	18.55	18.90	0.04	0.21	51,942	9,795	2.97	0.64
2021-01-29	19.10	19.39	18.60	18.86	-0.24	-1.26	72,120	13,705	4.14	0.89
2021-01-28	19.76	19.76	19.06	19.10	-0.88	-4.40	91,966	17,754	3.50	1.14
2021-01-27	21.06	21.19	19.70	19.98	-1.12	-5.31	139,049	28,046	7.06	1.72
2021-01-26	22.44	22.48	21.07	21.10	-1.48	-6.55	128,928	27,797	6.24	1.60
2021-01-25	22.05	22.88	22.00	22.58	0.74	3.39	126,932	28,642	4.03	1.57
2021-01-22	22.04	22.65	21.63	21.84	-0.31	-1.40	111,261	24,567	4.61	1.38
2021-01-21	22.35	22.36	21.95	22.15	-0.35	-1.56	100,590	22,264	1.82	1.25
2021-01-20	21.71	22.50	21.63	22.50	0.91	4.21	127,068	28,229	4.03	1.58
2021-01-19	21.25	21.75	20.90	21.59	0.31	1.46	90,481	19,385	3.99	1.12
2021-01-18	20.97	21.88	20.93	21.28	0.46	2.21	90,809	19,484	4.56	1.13
2021-01-15	21.35	21.53	20.54	20.82	-0.80	-3.70	102,067	21,395	4.58	1.27
2021-01-14	20.97	22.10	20.95	21.62	0.53	2.51	104,538	22,594	5.45	1.30
2021-01-13	21.52	21.81	20.92	21.09	-0.70	-3.21	99,387	21,145	4.08	1.23
2021-01-12	20.57	21.79	20.57	21.79	1.18	5.73	110,186	23,581	5.92	1.37
2021-01-11	20.78	21.12	20.25	20.61	-0.63	-2.97	86,500	17,868	4.10	1.07
2021-01-08	21.35	22.30	20.70	21.24	-0.34	-1.58	122,540	26,181	7.41	1.52
2021-01-07	21.12	21.69	20.71	21.58	0.49	2.32	101,453	21,531	4.65	1.26
2021-01-06	20.99	21.12	20.65	21.09	-0.01	-0.05	67,845	14,192	2.23	0.84
2021-01-05	20.45	21.34	20.35	21.10	0.65	3.18	107,509	22,602	4.84	1.33
2021-01-04	19.46	20.80	19.46	20.45	0.99	5.09	117,267	23,960	6.89	1.45

起始日期	上市日
截止日期	今日

上海机电 (600835)

上海机电(600835) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值