致敬每一个财富自由的梦想,祝大家早日进化为游资

上海机电 (600835) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 18.34 17.96 -0.26 -1.43% 17.89 18.34 127134 22905 1.58%
2025-02-10 18.45 18.22 -0.24 -1.30% 18.13 18.60 158126 28914 1.96%
2025-02-07 18.45 18.46 -0.05 -0.27% 18.17 18.68 172685 31895 2.14%
2025-02-06 17.78 18.51 0.60 3.35% 17.71 18.91 217544 40295 2.70%
2025-02-05 18.03 17.91 0.16 0.90% 17.52 18.36 163382 29346 2.03%
2025-01-27 18.00 17.75 -0.21 -1.17% 17.63 18.18 130158 23195 1.61%
2025-01-24 17.65 17.96 0.25 1.41% 17.56 18.09 124860 22322 1.55%
2025-01-23 17.90 17.71 -0.12 -0.67% 17.65 18.48 178243 32135 2.21%
2025-01-22 17.37 17.83 0.34 1.94% 17.16 18.32 249302 44201 3.09%
2025-01-21 17.28 17.49 0.35 2.04% 16.77 17.68 199596 34422 2.47%
2025-01-20 17.20 17.14 0.18 1.06% 17.02 17.50 147764 25507 1.83%
2025-01-17 16.70 16.96 0.19 1.13% 16.58 17.11 125213 21086 1.55%
2025-01-16 17.01 16.77 -0.17 -1.00% 16.71 17.47 160451 27296 1.99%
2025-01-15 17.30 16.94 -0.31 -1.80% 16.86 17.45 185472 31816 2.30%
2025-01-14 16.28 17.25 0.90 5.50% 16.28 17.30 234634 39723 2.91%
2025-01-13 16.22 16.35 -0.48 -2.85% 16.12 16.75 216242 35549 2.68%
2025-01-10 15.88 16.83 0.93 5.85% 15.82 17.49 412262 70452 5.11%
2025-01-09 15.78 15.90 -0.02 -0.13% 15.68 16.09 90190 14365 1.12%
2025-01-08 15.86 15.92 -0.04 -0.25% 15.20 16.06 143509 22509 1.78%
2025-01-07 15.79 15.96 0.17 1.08% 15.74 16.06 95695 15226 1.19%
2025-01-06 16.08 15.79 -0.37 -2.29% 15.60 16.29 126669 20132 1.57%
2025-01-03 17.11 16.16 -0.96 -5.61% 16.05 17.22 172416 28419 2.14%
2025-01-02 17.69 17.12 -0.80 -4.46% 16.88 18.08 134676 23481 1.67%
2024-12-31 17.92 17.92 0.00 0.00% 17.60 18.29 158903 28562 1.97%
2024-12-30 18.35 17.92 -0.59 -3.19% 17.66 18.41 182815 32801 2.27%
2024-12-27 18.41 18.51 0.02 0.11% 18.25 18.84 100419 18595 1.25%
2024-12-26 18.30 18.49 0.18 0.98% 18.23 18.64 102008 18813 1.26%
2024-12-25 18.65 18.31 -0.28 -1.51% 18.00 18.80 106407 19465 1.32%
2024-12-24 18.71 18.59 -0.16 -0.85% 18.35 18.94 107785 20015 1.34%
2024-12-23 19.28 18.75 -0.58 -3.00% 18.66 19.28 112574 21279 1.40%
2024-12-20 18.90 19.33 0.26 1.36% 18.84 19.80 150995 29218 1.87%
2024-12-19 18.79 19.07 0.08 0.42% 18.48 19.32 142904 27104 1.77%
2024-12-18 19.35 18.99 -0.30 -1.56% 18.88 19.50 131740 25250 1.63%
2024-12-17 19.77 19.29 -0.51 -2.58% 19.15 19.95 173357 33762 2.15%
2024-12-16 20.00 19.80 -0.45 -2.22% 19.63 20.50 173952 34708 2.16%
2024-12-13 20.97 20.25 -0.90 -4.26% 20.14 21.20 240788 49227 2.99%
2024-12-12 21.50 21.15 -0.84 -3.82% 20.89 21.63 354225 75172 4.39%
2024-12-11 20.89 21.99 1.72 8.49% 20.57 22.30 605859 130641 7.51%
2024-12-10 20.99 20.27 -0.03 -0.15% 20.17 21.24 291428 60329 3.61%
2024-12-09 20.70 20.30 -0.85 -4.02% 20.00 21.77 342967 71488 4.25%
2024-12-06 20.60 21.15 0.91 4.50% 19.46 21.55 480542 98732 5.96%
2024-12-05 18.94 20.24 1.22 6.41% 18.66 20.24 389404 76051 4.83%
2024-12-04 18.88 19.02 0.07 0.37% 18.76 19.91 300971 58014 3.73%
2024-12-03 19.38 18.95 -0.28 -1.46% 18.59 19.48 225144 42842 2.79%
2024-12-02 18.65 19.23 0.64 3.44% 18.42 19.46 319720 60945 3.96%
2024-11-29 18.38 18.59 0.00 0.00% 17.70 18.99 285404 52236 3.54%
2024-11-28 18.12 18.59 0.53 2.93% 17.76 19.07 300681 55672 3.73%
2024-11-27 17.77 18.06 -0.04 -0.22% 17.40 18.24 233000 41465 2.89%
2024-11-26 18.89 18.10 -0.90 -4.74% 18.03 19.00 246192 45295 3.05%
2024-11-25 20.00 19.00 -1.16 -5.75% 18.40 20.03 350142 66608 4.34%
2024-11-22 20.12 20.16 -0.34 -1.66% 19.75 21.44 509075 104025 6.31%
2024-11-21 18.99 20.50 1.71 9.10% 18.79 20.65 569799 113163 7.07%
2024-11-20 17.56 18.79 1.18 6.70% 17.28 19.30 405216 75147 5.02%
2024-11-19 17.50 17.61 0.02 0.11% 17.03 17.94 205727 35949 2.55%
2024-11-18 18.17 17.59 -0.59 -3.25% 17.44 18.75 263375 47449 3.27%
2024-11-15 18.83 18.18 -0.94 -4.92% 18.11 19.00 320597 59108 3.98%
2024-11-14 19.55 19.12 -0.70 -3.53% 19.03 20.40 496715 97411 6.16%
2024-11-13 18.36 19.82 1.80 9.99% 18.20 19.82 552797 105576 6.85%
2024-11-12 18.70 18.02 -0.88 -4.66% 17.83 19.19 409913 75498 5.08%
2024-11-11 19.80 18.90 -0.87 -4.40% 18.20 19.80 464548 86985 5.76%
2024-11-08 19.05 19.77 -0.23 -1.15% 19.05 20.99 613889 123347 7.61%
2024-11-07 20.80 20.00 -0.85 -4.08% 18.81 22.30 821156 165985 10.18%
2024-11-06 20.00 20.85 1.90 10.03% 20.00 20.85 328105 67916 4.07%
2024-11-05 18.30 18.95 1.25 7.06% 17.61 19.28 615331 113820 7.63%
2024-11-04 16.42 17.70 0.73 4.30% 16.30 18.28 524740 92096 6.51%