上海机电

600835
🏛️ 中国 →
28.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.73 16.00 15.68 15.92 3.4M
2021-12-30 15.70 15.85 15.68 15.76 2.4M
2021-12-29 15.67 15.74 15.47 15.70 2.8M
2021-12-28 15.40 15.67 15.35 15.58 2.2M
2021-12-27 15.57 15.57 15.34 15.40 2.1M
2021-12-24 15.55 15.64 15.39 15.55 2.0M
2021-12-23 15.62 15.66 15.45 15.55 1.9M
2021-12-22 15.76 15.80 15.59 15.65 2.2M
2021-12-21 15.37 15.77 15.36 15.71 3.5M
2021-12-20 15.30 15.59 15.21 15.38 3.3M
2021-12-17 15.52 15.52 15.20 15.32 2.5M
2021-12-16 15.53 15.64 15.45 15.52 1.4M
2021-12-15 15.38 15.62 15.29 15.53 2.3M
2021-12-14 15.62 15.62 15.32 15.39 2.4M
2021-12-13 15.65 15.71 15.48 15.62 2.9M
2021-12-10 15.57 15.63 15.41 15.62 3.0M
2021-12-09 15.31 15.59 15.28 15.55 3.6M
2021-12-08 15.39 15.42 15.23 15.30 2.1M
2021-12-07 15.21 15.36 15.04 15.32 2.2M
2021-12-06 15.22 15.49 15.10 15.11 2.5M
2021-12-03 15.15 15.31 15.13 15.30 2.4M
2021-12-02 15.18 15.35 15.15 15.20 1.9M
2021-12-01 14.99 15.24 14.90 15.20 2.1M
2021-11-30 14.83 15.09 14.83 14.95 2.0M
2021-11-29 15.05 15.06 14.72 14.80 2.9M
2021-11-26 15.20 15.29 15.06 15.10 2.3M
2021-11-25 15.24 15.37 15.13 15.22 1.5M
2021-11-24 15.40 15.40 15.11 15.23 2.5M
2021-11-23 15.28 15.52 15.21 15.40 2.4M
2021-11-22 15.65 15.74 15.36 15.36 3.0M
2021-11-19 15.55 15.75 15.40 15.71 2.7M
2021-11-18 16.03 16.08 15.50 15.52 4.7M
2021-11-17 15.42 16.05 15.35 16.03 6.9M
2021-11-16 15.65 15.69 15.36 15.42 3.4M
2021-11-15 15.60 15.83 15.50 15.65 4.1M
2021-11-12 15.44 15.60 15.35 15.55 2.8M
2021-11-11 15.47 15.53 15.34 15.44 2.8M
2021-11-10 15.50 15.52 15.24 15.47 3.9M
2021-11-09 15.39 15.53 15.32 15.44 3.5M
2021-11-08 15.39 15.50 15.20 15.41 2.2M
2021-11-05 15.31 15.55 15.25 15.40 3.0M
2021-11-04 15.25 15.45 15.15 15.41 3.2M
2021-11-03 15.15 15.33 15.01 15.25 2.9M
2021-11-02 15.06 15.28 14.83 15.17 4.8M
2021-11-01 14.42 15.05 14.36 14.96 4.1M
2021-10-29 14.18 14.60 14.13 14.49 3.0M
2021-10-28 14.11 14.25 13.91 14.11 2.9M
2021-10-27 14.55 14.65 14.18 14.25 2.4M
2021-10-26 14.61 14.64 14.50 14.53 1.6M
2021-10-25 14.50 14.62 14.39 14.61 1.8M
2021-10-22 14.36 14.54 14.33 14.50 2.0M
2021-10-21 14.61 14.66 14.35 14.35 3.0M
2021-10-20 14.66 14.80 14.60 14.61 2.1M
2021-10-19 14.54 14.73 14.32 14.68 3.0M
2021-10-18 14.87 14.87 14.52 14.52 3.1M
2021-10-15 14.95 15.09 14.73 14.80 3.2M
2021-10-14 15.03 15.13 14.86 14.90 1.8M
2021-10-13 15.03 15.08 14.91 15.04 1.5M
2021-10-12 15.06 15.15 14.97 15.03 2.4M
2021-10-11 15.14 15.16 15.01 15.13 2.2M
2021-10-08 14.91 15.20 14.89 15.05 3.1M
2021-09-30 15.00 15.10 14.72 14.88 2.8M
2021-09-29 15.01 15.06 14.86 14.99 2.5M
2021-09-28 15.04 15.17 14.89 15.10 2.3M
2021-09-27 15.31 15.32 14.92 15.01 3.9M
2021-09-24 15.52 15.64 15.32 15.35 3.0M
2021-09-23 15.16 15.57 15.05 15.52 4.5M
2021-09-22 15.18 15.21 14.99 15.09 3.8M
2021-09-17 15.39 15.43 15.09 15.28 3.4M
2021-09-16 15.76 15.83 15.36 15.47 4.0M
2021-09-15 15.69 15.77 15.60 15.71 3.6M
2021-09-14 16.33 16.34 15.60 15.64 9.1M
2021-09-13 15.98 16.67 15.78 16.34 10.0M
2021-09-10 15.99 16.13 15.81 15.95 4.7M
2021-09-09 16.19 16.19 15.94 16.04 5.0M
2021-09-08 16.15 16.34 16.03 16.14 5.2M
2021-09-07 15.95 16.20 15.88 16.19 6.5M
2021-09-06 15.84 16.00 15.81 15.96 5.9M
2021-09-03 16.39 16.40 15.81 15.93 8.6M
2021-09-02 15.81 16.51 15.80 16.29 12.5M
2021-09-01 15.72 16.15 15.68 15.83 8.9M
2021-08-31 15.04 15.64 14.98 15.61 5.4M
2021-08-30 15.26 15.37 14.94 15.04 4.0M
2021-08-27 15.30 15.36 15.09 15.22 3.1M
2021-08-26 15.55 15.76 15.29 15.30 4.8M
2021-08-25 15.59 15.62 15.15 15.58 4.8M
2021-08-24 15.50 16.17 15.50 15.67 6.8M
2021-08-23 15.70 15.85 15.42 15.50 7.3M
2021-08-20 15.79 15.83 15.44 15.79 4.0M
2021-08-19 15.80 16.10 15.62 15.89 4.2M
2021-08-18 15.75 15.91 15.61 15.79 3.0M
2021-08-17 15.90 16.28 15.77 15.84 4.4M
2021-08-16 16.13 16.22 15.72 15.98 4.8M
2021-08-13 16.00 16.30 15.96 16.25 6.3M
2021-08-12 16.00 16.19 15.90 16.00 4.6M
2021-08-11 15.75 16.07 15.70 15.99 4.8M
2021-08-10 15.65 15.81 15.55 15.74 3.7M
2021-08-09 15.58 15.76 15.43 15.65 4.0M
2021-08-06 15.48 15.62 15.22 15.42 3.3M
2021-08-05 15.26 15.56 15.26 15.47 4.3M
2021-08-04 15.37 15.65 15.21 15.30 5.3M
2021-08-03 15.11 15.44 15.01 15.37 7.0M
2021-08-02 14.50 15.18 14.25 15.17 7.9M
2021-07-30 14.12 14.56 13.88 14.47 4.6M
2021-07-29 14.04 14.25 14.04 14.10 3.4M
2021-07-28 14.17 14.42 13.88 14.04 5.5M
2021-07-27 14.26 14.50 14.16 14.30 4.7M
2021-07-26 14.68 14.68 14.11 14.23 5.7M
2021-07-23 15.09 15.10 14.62 14.73 5.7M
2021-07-22 15.07 15.19 15.01 15.09 2.8M
2021-07-21 15.10 15.38 15.06 15.07 3.7M
2021-07-20 14.98 15.22 14.83 15.16 4.1M
2021-07-19 15.31 15.35 14.83 15.05 5.1M
2021-07-16 15.28 15.58 15.09 15.48 6.4M
2021-07-15 15.38 15.75 15.11 15.19 6.6M
2021-07-14 15.52 15.53 15.17 15.25 4.1M
2021-07-13 15.81 15.91 15.60 15.84 4.7M
2021-07-12 15.69 15.95 15.53 15.90 4.5M
2021-07-09 15.79 15.88 15.58 15.66 4.0M
2021-07-08 15.75 16.07 15.69 15.81 5.2M
2021-07-07 15.49 15.70 15.33 15.68 4.5M
2021-07-06 16.10 16.10 15.38 15.54 7.8M
2021-07-05 16.18 16.42 16.09 16.13 2.6M
2021-07-02 16.14 16.26 16.06 16.19 3.0M
2021-07-01 16.33 16.43 16.24 16.26 2.8M
2021-06-30 16.45 16.45 16.15 16.25 3.0M
2021-06-29 16.59 16.59 16.32 16.47 2.9M
2021-06-28 16.58 16.78 16.55 16.61 2.9M
2021-06-25 16.44 16.63 16.38 16.58 3.9M
2021-06-24 16.68 16.70 16.41 16.50 3.0M
2021-06-23 16.64 16.79 16.45 16.65 2.5M
2021-06-22 16.45 16.77 16.31 16.60 5.5M
2021-06-21 16.48 16.48 16.22 16.32 3.3M
2021-06-18 16.20 16.59 16.08 16.52 4.0M
2021-06-17 16.32 16.40 16.06 16.17 3.3M
2021-06-16 16.08 16.49 15.97 16.32 4.1M
2021-06-15 17.21 17.31 16.01 16.18 11.0M
2021-06-11 17.27 17.36 17.18 17.21 4.4M
2021-06-10 17.16 17.29 17.15 17.26 3.8M
2021-06-09 17.25 17.29 17.11 17.15 3.7M
2021-06-08 17.38 17.38 17.17 17.24 4.7M
2021-06-07 17.25 17.45 17.13 17.21 4.5M
2021-06-04 17.34 17.45 17.22 17.33 4.8M
2021-06-03 17.56 17.68 17.33 17.46 4.4M
2021-06-02 17.76 17.78 17.34 17.40 7.0M
2021-06-01 17.87 17.87 17.62 17.76 4.5M
2021-05-31 18.20 18.20 17.10 17.79 11.4M
2021-05-28 18.32 18.58 18.28 18.37 5.8M
2021-05-27 18.15 18.41 18.10 18.32 4.8M
2021-05-26 18.20 18.27 18.11 18.19 3.9M
2021-05-25 17.90 18.24 17.71 18.18 5.9M
2021-05-24 17.72 17.95 17.71 17.90 2.5M
2021-05-21 18.05 18.09 17.71 17.81 4.9M
2021-05-20 18.13 18.25 17.96 18.05 3.4M
2021-05-19 18.05 18.15 17.90 18.13 3.8M
2021-05-18 18.24 18.24 17.91 18.01 3.2M
2021-05-17 18.00 18.20 17.88 18.05 6.9M
2021-05-14 17.61 18.04 17.61 18.03 7.1M
2021-05-13 17.87 17.92 17.62 17.62 7.0M
2021-05-12 18.27 18.27 17.75 18.01 7.8M
2021-05-11 18.20 18.43 17.65 18.23 10.1M
2021-05-10 18.60 18.70 18.03 18.37 7.4M
2021-05-07 18.80 19.10 18.55 18.70 8.5M
2021-05-06 18.46 19.00 18.30 18.85 6.9M
2021-04-30 18.48 18.70 18.36 18.55 6.1M
2021-04-29 18.68 18.69 18.30 18.38 6.8M
2021-04-28 18.30 18.48 18.15 18.42 5.2M
2021-04-27 18.60 18.70 18.16 18.33 7.3M
2021-04-26 19.43 19.43 18.60 18.70 9.6M
2021-04-23 18.80 19.65 18.80 19.22 14.4M
2021-04-22 18.55 19.26 18.50 18.65 8.0M
2021-04-21 18.00 18.76 18.00 18.54 9.6M
2021-04-20 18.83 19.60 18.83 19.06 13.7M
2021-04-19 18.68 18.68 18.35 18.65 7.8M
2021-04-16 18.49 18.68 18.36 18.57 4.2M
2021-04-15 18.60 18.71 18.15 18.58 4.5M
2021-04-14 18.45 18.65 18.36 18.61 4.3M
2021-04-13 18.20 18.54 18.11 18.53 4.8M
2021-04-12 18.77 18.77 18.12 18.22 5.2M
2021-04-09 19.15 19.15 18.28 18.40 8.1M
2021-04-08 19.27 19.28 19.03 19.06 6.9M
2021-04-07 19.43 19.50 19.05 19.35 7.7M
2021-04-06 19.97 19.98 19.43 19.51 8.6M
2021-04-02 19.32 19.98 19.12 19.89 12.9M
2021-04-01 19.32 19.47 19.00 19.24 6.5M
2021-03-31 19.29 19.39 19.01 19.30 7.4M
2021-03-30 19.97 19.98 19.30 19.39 10.7M
2021-03-29 19.89 20.20 19.52 20.15 12.0M
2021-03-26 19.70 20.19 19.55 19.97 12.9M
2021-03-25 19.92 19.92 19.25 19.66 14.7M
2021-03-24 19.35 21.10 19.35 20.39 26.5M
2021-03-23 19.06 19.66 18.97 19.18 19.2M
2021-03-22 17.60 19.06 17.60 19.06 14.7M
2021-03-19 17.60 17.78 17.32 17.33 6.2M
2021-03-18 18.58 18.58 17.64 17.79 12.1M
2021-03-17 18.88 19.15 18.71 19.00 4.2M
2021-03-16 18.51 18.94 18.46 18.94 4.2M
2021-03-15 18.20 18.56 18.05 18.48 3.3M
2021-03-12 18.06 18.30 17.81 18.26 3.6M
2021-03-11 17.82 18.13 17.80 18.13 2.8M
2021-03-10 18.41 18.52 17.88 17.89 3.6M
2021-03-09 18.92 18.98 18.19 18.22 6.8M
2021-03-08 19.45 19.63 18.92 19.00 5.4M
2021-03-05 19.28 19.70 19.12 19.29 5.4M
2021-03-04 19.28 19.49 19.03 19.22 5.0M
2021-03-03 18.90 19.42 18.85 19.39 7.0M
2021-03-02 18.61 18.89 18.55 18.81 4.2M
2021-03-01 18.30 18.67 18.26 18.59 3.5M
2021-02-26 18.18 18.51 18.06 18.31 4.3M
2021-02-25 18.70 18.95 18.61 18.84 3.8M
2021-02-24 19.06 19.06 18.45 18.65 5.0M
2021-02-23 18.69 19.14 18.64 19.06 5.0M
2021-02-22 19.20 19.38 18.71 18.74 7.3M
2021-02-19 19.04 19.26 18.80 19.22 5.2M
2021-02-18 18.90 19.20 18.69 19.04 6.5M
2021-02-10 18.60 18.70 18.35 18.53 4.5M
2021-02-09 18.63 18.70 18.25 18.64 4.9M
2021-02-08 17.86 18.66 17.86 18.45 5.8M
2021-02-05 17.91 18.31 17.70 17.74 4.7M
2021-02-04 17.90 18.43 17.56 17.90 6.8M
2021-02-03 18.32 18.35 18.00 18.01 5.2M
2021-02-02 18.99 19.03 17.95 18.39 9.4M
2021-02-01 18.88 19.11 18.55 18.90 5.2M
2021-01-29 19.10 19.39 18.60 18.86 7.2M
2021-01-28 19.76 19.76 19.06 19.10 9.2M
2021-01-27 21.06 21.19 19.70 19.98 13.9M
2021-01-26 22.44 22.48 21.07 21.10 12.9M
2021-01-25 22.05 22.88 22.00 22.58 12.7M
2021-01-22 22.04 22.65 21.63 21.84 11.1M
2021-01-21 22.35 22.36 21.95 22.15 10.1M
2021-01-20 21.71 22.50 21.63 22.50 12.7M
2021-01-19 21.25 21.75 20.90 21.59 9.0M
2021-01-18 20.97 21.88 20.93 21.28 9.1M
2021-01-15 21.35 21.53 20.54 20.82 10.2M
2021-01-14 20.97 22.10 20.95 21.62 10.5M
2021-01-13 21.52 21.81 20.92 21.09 9.9M
2021-01-12 20.57 21.79 20.57 21.79 11.0M
2021-01-11 20.78 21.12 20.25 20.61 8.7M
2021-01-08 21.35 22.30 20.70 21.24 12.3M
2021-01-07 21.12 21.69 20.71 21.58 10.1M
2021-01-06 20.99 21.12 20.65 21.09 6.8M
2021-01-05 20.45 21.34 20.35 21.10 10.8M
2021-01-04 19.46 20.80 19.46 20.45 11.7M