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(%)
2020-03-27	14.14	14.24	13.93	13.95	-0.08	-0.57	34,806	4,896	2.21	0.43
2020-03-26	14.17	14.17	13.96	14.03	-0.23	-1.61	26,931	3,781	1.47	0.33
2020-03-25	14.49	14.55	14.12	14.26	0.00	0.00	48,483	6,923	3.02	0.60
2020-03-24	13.92	14.28	13.92	14.26	0.48	3.48	54,772	7,730	2.61	0.68
2020-03-23	13.65	13.98	13.53	13.78	-0.17	-1.22	31,253	4,306	3.23	0.39
2020-03-20	13.69	14.00	13.59	13.95	0.39	2.88	31,910	4,386	3.02	0.40
2020-03-19	13.75	13.86	13.41	13.56	-0.08	-0.59	49,298	6,715	3.30	0.61
2020-03-18	14.07	14.13	13.60	13.64	-0.36	-2.57	36,784	5,127	3.79	0.46
2020-03-17	13.86	14.09	13.57	14.00	0.15	1.08	45,939	6,362	3.75	0.57
2020-03-16	14.66	14.66	13.80	13.85	-0.75	-5.14	75,163	10,665	5.89	0.93
2020-03-13	14.30	14.75	14.15	14.60	-0.20	-1.35	62,534	8,989	4.05	0.78
2020-03-12	14.77	14.96	14.70	14.80	-0.12	-0.80	58,662	8,680	1.74	0.73
2020-03-11	15.20	15.29	14.90	14.92	-0.22	-1.45	48,373	7,299	2.58	0.60
2020-03-10	14.92	15.19	14.76	15.14	0.20	1.34	51,734	7,760	2.88	0.64
2020-03-09	15.18	15.27	14.92	14.94	-0.51	-3.30	65,530	9,873	2.27	0.81
2020-03-06	15.59	15.67	15.44	15.45	-0.23	-1.47	61,273	9,513	1.47	0.76
2020-03-05	15.42	15.76	15.35	15.68	0.33	2.15	84,660	13,194	2.67	1.05
2020-03-04	15.15	15.42	15.09	15.35	0.12	0.79	54,786	8,363	2.17	0.68
2020-03-03	15.47	15.59	15.14	15.23	-0.09	-0.59	79,383	12,170	2.94	0.98
2020-03-02	14.88	15.43	14.88	15.32	0.46	3.10	81,389	12,451	3.70	1.01
2020-02-28	14.90	15.13	14.71	14.86	-0.22	-1.46	94,386	14,048	2.79	1.17
2020-02-27	15.18	15.24	15.05	15.08	-0.06	-0.40	49,609	7,512	1.26	0.62
2020-02-26	15.00	15.35	14.96	15.14	-0.06	-0.39	69,060	10,486	2.57	0.86
2020-02-25	15.32	15.34	14.94	15.20	-0.30	-1.94	76,484	11,604	2.58	0.95
2020-02-24	15.58	15.58	15.37	15.50	-0.12	-0.77	74,335	11,494	1.34	0.92
2020-02-21	15.69	15.84	15.54	15.62	-0.03	-0.19	84,956	13,295	1.92	1.05
2020-02-20	15.45	15.70	15.32	15.65	0.23	1.49	84,707	13,104	2.46	1.05
2020-02-19	15.37	15.48	15.25	15.42	0.07	0.46	65,361	10,057	1.50	0.81
2020-02-18	15.36	15.43	15.20	15.35	-0.02	-0.13	68,546	10,492	1.50	0.85
2020-02-17	15.03	15.38	14.96	15.37	0.37	2.47	64,632	9,877	2.80	0.80
2020-02-14	14.93	15.07	14.86	15.00	0.10	0.67	55,123	8,246	1.41	0.68
2020-02-13	15.10	15.18	14.84	14.90	-0.20	-1.32	67,007	10,006	2.25	0.83
2020-02-12	15.00	15.13	14.89	15.10	0.13	0.87	53,075	7,970	1.60	0.66
2020-02-11	15.08	15.27	14.95	14.97	-0.11	-0.73	64,144	9,664	2.12	0.80
2020-02-10	14.96	15.14	14.87	15.08	0.16	1.07	58,793	8,832	1.81	0.73
2020-02-07	14.93	14.98	14.81	14.92	0.03	0.20	57,236	8,523	1.14	0.71
2020-02-06	14.90	15.04	14.65	14.89	-0.02	-0.13	60,811	9,044	2.62	0.75
2020-02-05	14.87	15.10	14.70	14.91	0.10	0.68	55,158	8,205	2.70	0.68
2020-02-04	14.56	14.99	14.50	14.81	0.25	1.72	53,489	7,910	3.37	0.66
2020-02-03	14.56	14.72	14.56	14.56	-1.62	-10.01	83,842	12,211	0.99	1.04
2020-01-23	16.23	16.55	16.01	16.18	-0.19	-1.16	43,416	7,048	3.30	0.54
2020-01-22	16.40	16.50	16.01	16.37	-0.10	-0.61	40,654	6,622	2.98	0.50
2020-01-21	16.73	16.82	16.43	16.47	-0.34	-2.02	42,385	7,020	2.32	0.53
2020-01-20	16.73	16.87	16.61	16.81	0.10	0.60	23,497	3,939	1.56	0.29
2020-01-17	17.07	17.07	16.67	16.71	-0.28	-1.65	32,210	5,418	2.35	0.40
2020-01-16	17.00	17.17	16.82	16.99	0.04	0.24	34,035	5,792	2.06	0.42
2020-01-15	17.00	17.08	16.88	16.95	-0.10	-0.59	25,788	4,368	1.17	0.32
2020-01-14	17.24	17.27	17.02	17.05	-0.07	-0.41	33,289	5,696	1.46	0.41
2020-01-13	16.93	17.19	16.85	17.12	0.24	1.42	56,565	9,656	2.01	0.70
2020-01-10	16.78	17.16	16.74	16.88	0.16	0.96	56,510	9,568	2.51	0.70
2020-01-09	16.69	16.83	16.62	16.72	0.16	0.97	34,545	5,769	1.27	0.43
2020-01-08	16.82	16.89	16.46	16.56	-0.40	-2.36	79,565	13,233	2.54	0.99
2020-01-07	16.58	16.98	16.58	16.96	0.43	2.60	55,072	9,290	2.42	0.68
2020-01-06	16.64	16.96	16.47	16.53	-0.32	-1.90	78,785	13,118	2.91	0.98
2020-01-03	16.95	16.95	16.75	16.85	-0.07	-0.41	27,987	4,711	1.18	0.35
2020-01-02	16.64	16.99	16.63	16.92	0.35	2.11	58,109	9,820	2.17	0.72

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