上海机电(600835) 历史交易数据
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 |