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(%) |
| 2019-08-22 | 19.88 | 20.44 | 19.35 | 19.53 | -0.28 | -1.41 | 95,058 | 18,860 | 5.50 | 1.18 |
| 2019-08-21 | 19.93 | 19.99 | 19.55 | 19.81 | -0.19 | -0.95 | 57,010 | 11,263 | 2.20 | 0.71 |
| 2019-08-20 | 19.80 | 20.05 | 19.53 | 20.00 | 0.19 | 0.96 | 82,829 | 16,421 | 2.62 | 1.03 |
| 2019-08-19 | 20.19 | 20.19 | 19.46 | 19.81 | -0.21 | -1.05 | 136,889 | 27,049 | 3.65 | 1.70 |
| 2019-08-16 | 19.96 | 20.25 | 19.85 | 20.02 | -0.08 | -0.40 | 81,294 | 16,263 | 1.99 | 1.01 |
| 2019-08-15 | 19.40 | 20.18 | 19.36 | 20.10 | 0.13 | 0.65 | 103,153 | 20,337 | 4.11 | 1.28 |
| 2019-08-14 | 19.70 | 20.55 | 19.48 | 19.97 | 0.63 | 3.26 | 164,796 | 32,914 | 5.53 | 2.04 |
| 2019-08-13 | 19.05 | 19.71 | 18.96 | 19.34 | 0.05 | 0.26 | 89,635 | 17,311 | 3.89 | 1.11 |
| 2019-08-12 | 18.05 | 19.70 | 17.88 | 19.29 | 1.23 | 6.81 | 153,148 | 29,117 | 10.08 | 1.90 |
| 2019-08-09 | 18.00 | 18.48 | 17.88 | 18.06 | 0.12 | 0.67 | 116,417 | 21,167 | 3.34 | 1.44 |
| 2019-08-08 | 17.60 | 18.09 | 17.32 | 17.94 | 0.30 | 1.70 | 86,090 | 15,337 | 4.37 | 1.07 |
| 2019-08-07 | 17.90 | 18.13 | 17.42 | 17.64 | -0.04 | -0.23 | 102,796 | 18,180 | 4.02 | 1.27 |
| 2019-08-06 | 17.37 | 17.89 | 17.19 | 17.68 | -0.21 | -1.17 | 96,637 | 16,895 | 3.91 | 1.20 |
| 2019-08-05 | 17.61 | 18.53 | 17.34 | 17.89 | 0.34 | 1.94 | 166,149 | 30,034 | 6.78 | 2.06 |
| 2019-08-02 | 17.33 | 17.84 | 17.22 | 17.55 | -0.15 | -0.85 | 68,273 | 11,959 | 3.50 | 0.85 |
| 2019-08-01 | 17.88 | 17.90 | 17.55 | 17.70 | -0.07 | -0.39 | 64,580 | 11,437 | 1.97 | 0.80 |
| 2019-07-31 | 18.10 | 18.20 | 17.55 | 17.77 | 0.07 | 0.40 | 119,960 | 21,406 | 3.67 | 1.49 |
| 2019-07-30 | 16.94 | 17.94 | 16.94 | 17.70 | 0.98 | 5.86 | 131,525 | 23,114 | 5.98 | 1.63 |
| 2019-07-29 | 16.57 | 16.72 | 16.45 | 16.72 | 0.24 | 1.46 | 24,477 | 4,057 | 1.64 | 0.30 |
| 2019-07-26 | 16.70 | 16.71 | 16.41 | 16.48 | -0.24 | -1.44 | 24,916 | 4,117 | 1.79 | 0.31 |
| 2019-07-25 | 16.62 | 16.80 | 16.61 | 16.72 | -0.08 | -0.48 | 23,880 | 3,982 | 1.13 | 0.30 |
| 2019-07-24 | 16.19 | 16.86 | 16.14 | 16.80 | 0.69 | 4.28 | 53,075 | 8,778 | 4.47 | 0.66 |
| 2019-07-23 | 16.05 | 16.20 | 16.00 | 16.11 | 0.00 | 0.00 | 18,011 | 2,897 | 1.24 | 0.22 |
| 2019-07-22 | 16.64 | 16.64 | 16.08 | 16.11 | -0.29 | -1.77 | 24,758 | 4,018 | 3.41 | 0.31 |
| 2019-07-19 | 16.12 | 16.66 | 16.12 | 16.40 | 0.45 | 2.82 | 43,644 | 7,158 | 3.39 | 0.54 |
| 2019-07-18 | 16.55 | 16.56 | 15.95 | 15.95 | -0.71 | -4.26 | 40,903 | 6,603 | 3.66 | 0.51 |
| 2019-07-17 | 16.55 | 16.80 | 16.55 | 16.66 | -0.07 | -0.42 | 15,601 | 2,603 | 1.49 | 0.19 |
| 2019-07-16 | 16.92 | 16.96 | 16.61 | 16.73 | -0.25 | -1.47 | 25,008 | 4,191 | 2.06 | 0.31 |
| 2019-07-15 | 16.73 | 16.98 | 16.28 | 16.98 | 0.25 | 1.49 | 28,257 | 4,731 | 4.18 | 0.35 |
| 2019-07-12 | 16.67 | 16.86 | 16.50 | 16.73 | 0.23 | 1.39 | 21,517 | 3,600 | 2.18 | 0.27 |
| 2019-07-11 | 16.85 | 16.96 | 16.50 | 16.50 | -0.37 | -2.19 | 30,045 | 5,012 | 2.73 | 0.37 |
| 2019-07-10 | 17.05 | 17.28 | 16.70 | 16.87 | -0.03 | -0.18 | 29,703 | 5,019 | 3.43 | 0.37 |
| 2019-07-09 | 17.13 | 17.14 | 16.78 | 16.90 | -0.08 | -0.47 | 17,206 | 2,910 | 2.12 | 0.21 |
| 2019-07-08 | 17.33 | 17.35 | 16.78 | 16.98 | -0.26 | -1.51 | 39,206 | 6,669 | 3.31 | 0.49 |
| 2019-07-05 | 16.98 | 17.34 | 16.97 | 17.24 | 0.27 | 1.59 | 34,582 | 5,950 | 2.18 | 0.43 |
| 2019-07-04 | 17.24 | 17.50 | 16.88 | 16.97 | -0.24 | -1.39 | 49,698 | 8,515 | 3.60 | 0.62 |
| 2019-07-03 | 17.30 | 17.40 | 17.02 | 17.21 | -0.05 | -0.29 | 35,233 | 6,054 | 2.20 | 0.44 |
| 2019-07-02 | 17.15 | 17.56 | 17.10 | 17.26 | 0.10 | 0.58 | 80,392 | 13,966 | 2.68 | 1.00 |
| 2019-07-01 | 16.82 | 17.45 | 16.80 | 17.16 | 0.56 | 3.37 | 54,014 | 9,233 | 3.92 | 0.67 |
