上海机电（600835）历史行情

以下为上海机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.730	17.820	17.980	17.420	0.120	0.678%	490.10万	0.87亿	0.608%
2026-10-08	18.160	17.700	18.360	17.610	-0.590	-3.226%	5.12万	0.00亿	0.000%
2026-10-07	18.210	18.290	18.350	18.080	0.080	0.439%	375.96万	0.69亿	0.466%
2026-10-06	18.210	18.290	18.350	18.080	0.080	0.439%	375.96万	0.69亿	0.466%
2026-10-05	18.210	18.290	18.350	18.080	0.080	0.439%	375.96万	0.69亿	0.466%
2026-10-02	18.210	18.290	18.350	18.080	0.080	0.439%	375.96万	0.69亿	0.466%
2026-10-01	18.210	18.290	18.350	18.080	0.080	0.439%	375.96万	0.69亿	0.466%
2026-09-30	18.210	18.290	18.350	18.080	0.080	0.439%	3.76万	0.00亿	0.000%
2026-09-29	18.310	18.210	18.480	18.160	-0.110	-0.600%	3.91万	0.00亿	0.000%
2026-09-28	18.790	18.320	18.800	18.020	-0.450	-2.397%	6.70万	0.00亿	0.000%
2026-09-27	18.710	18.770	19.260	18.660	-0.110	-0.583%	926.04万	1.76亿	1.148%
2026-09-24	18.710	18.770	19.260	18.660	-0.110	-0.583%	9.26万	0.00亿	0.000%
2026-09-23	18.270	18.880	19.090	18.150	0.550	3.001%	10.23万	0.00亿	0.000%
2026-09-22	18.600	18.330	18.850	18.250	-0.330	-1.768%	8.15万	0.00亿	0.000%
2026-09-21	18.500	18.660	19.000	18.200	0.880	4.949%	14.21万	0.00亿	0.000%
2026-09-18	17.910	17.780	17.990	17.700	0.050	0.282%	5.49万	0.00亿	0.000%
2026-09-17	17.700	17.730	17.880	17.560	-0.040	-0.225%	2.70万	0.00亿	0.000%
2026-09-16	17.580	17.770	17.870	17.430	0.130	0.737%	3.96万	0.00亿	0.000%
2026-09-15	17.630	17.640	17.860	17.520	0.020	0.114%	2.87万	0.00亿	0.000%
2026-09-14	17.810	17.620	17.870	17.520	-0.260	-1.454%	3.07万	0.00亿	0.000%
2026-09-11	17.830	17.880	18.070	17.430	-0.190	-1.051%	4.99万	0.00亿	0.000%
2026-09-10	18.340	18.070	18.420	18.020	-0.400	-2.166%	2.67万	0.00亿	0.000%
2026-09-09	18.470	18.470	18.640	18.320	-0.090	-0.485%	3.15万	0.00亿	0.000%
2026-09-08	18.550	18.560	18.790	18.360	0.060	0.324%	4.84万	0.00亿	0.000%
2026-09-07	18.000	18.500	18.960	18.000	0.450	2.493%	7.35万	0.00亿	0.000%
2026-09-04	18.030	18.050	18.450	17.960	0.160	0.894%	5.16万	0.00亿	0.000%
2026-09-03	17.800	17.890	18.030	17.770	0.090	0.506%	2.94万	0.00亿	0.000%
2026-09-02	18.160	17.800	18.280	17.770	-0.570	-3.103%	4.40万	0.00亿	0.000%
2026-09-01	18.200	18.370	18.690	18.080	0.040	0.218%	5.95万	0.00亿	0.000%
2026-08-31	17.960	18.330	18.430	17.590	0.320	1.777%	8.17万	0.00亿	0.000%
2026-08-28	18.150	18.010	18.300	18.000	-0.130	-0.717%	2.38万	0.00亿	0.000%
2026-08-27	17.950	18.140	18.180	17.820	0.180	1.002%	3.05万	0.00亿	0.000%
2026-08-26	17.930	17.960	18.230	17.880	0.040	0.223%	2.71万	0.00亿	0.000%
2026-08-25	17.420	17.920	18.300	17.360	0.480	2.752%	5.10万	0.00亿	0.000%
2026-08-24	18.400	17.440	18.400	17.360	-0.820	-4.491%	5.85万	0.00亿	0.000%
2026-08-21	18.140	18.260	18.380	18.130	0.030	0.165%	2.67万	0.00亿	0.000%
2026-08-20	18.190	18.230	18.290	18.040	0.210	1.165%	3.48万	0.00亿	0.000%
2026-08-19	18.910	18.020	18.910	17.910	-1.020	-5.357%	8.40万	0.00亿	0.000%
2026-08-18	19.180	19.040	19.300	18.860	-0.170	-0.885%	5.25万	0.00亿	0.000%
2026-08-17	19.040	19.210	19.280	18.800	0.150	0.787%	5.90万	0.00亿	0.000%
2026-08-14	18.890	19.060	19.300	18.530	0.240	1.275%	6.17万	0.00亿	0.000%
2026-08-13	18.950	18.820	19.220	18.770	-0.100	-0.529%	5.73万	0.00亿	0.000%
2026-08-12	18.990	18.920	19.060	18.870	-0.040	-0.211%	3.49万	0.00亿	0.000%
2026-08-11	18.900	18.960	19.150	18.750	0.010	0.053%	3.88万	0.00亿	0.000%
2026-08-10	19.070	18.950	19.100	18.680	-0.110	-0.577%	4.26万	0.00亿	0.000%
2026-08-07	19.080	19.060	19.130	18.790	-0.020	-0.105%	4.00万	0.00亿	0.000%
2026-08-06	19.280	19.080	19.460	18.950	-0.330	-1.700%	5.38万	0.00亿	0.000%
2026-08-05	19.300	19.410	19.690	19.200	0.120	0.622%	4.70万	0.00亿	0.000%
2026-08-04	19.370	19.290	19.490	19.260	-0.100	-0.516%	5.32万	0.00亿	0.000%
2026-08-03	19.290	19.390	19.500	19.100	0.200	1.042%	4.90万	0.00亿	0.000%
2026-07-31	18.830	19.190	19.290	18.830	0.360	1.912%	7.16万	0.00亿	0.000%
2026-07-30	18.290	18.830	19.080	18.290	0.340	1.839%	8.19万	0.00亿	0.000%
2026-07-29	18.080	18.490	18.580	17.920	0.010	0.054%	8.40万	0.00亿	0.000%
2026-07-28	18.160	18.480	18.810	18.110	0.670	3.762%	11.36万	0.00亿	0.000%
2026-07-27	17.440	17.810	17.850	17.430	0.370	2.122%	4.08万	0.00亿	0.000%
2026-07-24	17.900	17.440	17.970	17.440	-0.630	-3.486%	5.61万	0.00亿	0.000%
2026-07-23	17.850	18.070	18.100	17.650	0.190	1.063%	4.67万	0.00亿	0.000%
2026-07-22	18.650	17.880	18.700	17.830	-0.890	-4.742%	10.00万	0.00亿	0.000%
2026-07-21	18.440	18.770	19.100	18.320	0.360	1.955%	7.59万	0.00亿	0.000%
2026-07-20	19.010	18.410	19.280	17.950	-0.550	-2.901%	10.65万	0.00亿	0.000%
2026-07-17	20.180	18.960	20.390	18.760	-1.320	-6.509%	9.98万	0.00亿	0.000%
2026-07-16	20.050	20.280	20.430	20.050	0.060	0.297%	4.04万	0.00亿	0.000%
2026-07-15	21.010	20.220	21.080	20.170	-0.780	-3.714%	6.77万	0.00亿	0.000%
2026-07-14	21.060	21.000	21.290	20.780	0.000	0.000%	4.55万	0.00亿	0.000%
2026-07-13	21.490	21.000	21.500	20.820	-0.480	-2.235%	5.53万	0.00亿	0.000%
2026-07-10	21.670	21.480	21.960	21.230	-0.130	-0.602%	7.56万	0.00亿	0.000%
2026-07-09	20.830	21.610	21.610	20.700	0.570	2.709%	8.12万	0.00亿	0.000%
2026-07-08	20.790	21.040	21.290	20.380	0.140	0.670%	5.37万	0.00亿	0.000%
2026-07-07	21.510	20.900	21.930	20.880	-0.760	-3.509%	6.52万	0.00亿	0.000%
2026-07-06	21.500	21.660	22.300	21.300	-0.170	-0.779%	8.09万	0.00亿	0.000%
2026-07-03	20.740	21.830	22.220	20.730	1.090	5.256%	12.40万	0.00亿	0.000%
2026-07-02	20.730	20.740	21.330	20.600	-0.100	-0.480%	5.92万	0.00亿	0.000%
2026-07-01	20.490	20.840	21.140	20.350	0.400	1.957%	7.62万	0.00亿	0.000%
2026-06-30	20.010	20.440	20.930	19.880	0.420	2.098%	7.09万	0.00亿	0.000%
2026-06-29	20.360	20.020	20.360	19.640	-0.670	-3.238%	7.63万	0.00亿	0.000%
2026-06-26	20.340	20.690	21.390	19.850	0.340	1.671%	9.59万	0.00亿	0.000%
2026-06-25	20.830	20.350	21.090	20.150	-0.470	-2.257%	7.97万	0.00亿	0.000%
2026-06-24	21.250	20.820	21.280	20.740	-0.230	-1.093%	6.95万	0.00亿	0.000%
2026-06-23	22.190	21.050	22.190	20.980	-1.250	-5.605%	11.77万	0.00亿	0.000%
2026-06-22	22.880	22.300	23.250	21.840	0.060	0.270%	19.27万	0.00亿	0.000%
2026-06-18	20.130	22.240	22.240	20.070	2.040	10.099%	14.85万	0.00亿	0.000%
2026-06-17	20.290	20.200	20.610	20.090	-0.100	-0.493%	4.64万	0.00亿	0.000%
2026-06-16	20.500	20.300	20.580	20.100	-0.120	-0.588%	4.87万	0.00亿	0.000%
2026-06-15	20.160	20.420	20.770	20.070	0.410	2.049%	5.05万	0.00亿	0.000%
2026-06-12	19.760	20.010	20.380	19.720	0.370	1.884%	5.49万	0.00亿	0.000%
2026-06-11	19.850	19.640	20.050	19.430	-0.400	-1.996%	6.36万	0.00亿	0.000%
2026-06-10	20.990	20.040	21.040	19.750	-1.050	-4.979%	9.04万	0.00亿	0.000%
2026-06-09	21.330	21.090	21.370	20.770	-0.100	-0.472%	6.62万	0.00亿	0.000%
2026-06-08	21.330	21.190	21.740	21.050	-0.640	-2.932%	7.91万	0.00亿	0.000%
2026-06-05	21.620	21.830	22.340	21.020	0.140	0.645%	9.53万	0.00亿	0.000%
2026-06-04	21.440	21.690	21.980	21.240	0.160	0.743%	8.00万	0.00亿	0.000%
2026-06-03	21.890	21.530	22.120	21.500	-0.530	-2.403%	6.31万	0.00亿	0.000%
2026-06-02	21.840	22.060	22.220	21.100	0.230	1.054%	8.59万	0.00亿	0.000%
2026-06-01	21.810	21.830	22.190	21.700	0.080	0.368%	6.25万	0.00亿	0.000%
2026-05-29	23.000	21.750	23.100	21.680	-1.010	-4.438%	11.08万	0.00亿	0.000%
2026-05-28	22.870	22.760	23.190	22.340	-0.430	-1.854%	9.59万	0.00亿	0.000%
2026-05-27	24.290	23.190	24.290	22.900	-1.320	-5.386%	13.63万	0.00亿	0.000%
2026-05-26	24.740	24.510	25.200	24.310	-0.410	-1.645%	11.26万	0.00亿	0.000%
2026-05-25	25.550	24.920	25.650	24.740	-0.920	-3.560%	14.33万	0.00亿	0.000%
2026-05-22	25.510	25.840	25.900	25.150	0.320	1.254%	14.85万	0.00亿	0.000%
2026-05-21	25.860	25.520	26.510	25.320	-0.660	-2.521%	20.65万	0.00亿	0.000%
2026-05-20	25.190	26.180	26.740	24.920	0.350	1.355%	34.13万	0.00亿	0.000%
2026-05-19	23.440	25.830	25.830	22.860	2.360	10.055%	28.85万	0.00亿	0.000%
2026-05-18	23.540	23.470	24.210	23.260	-0.150	-0.635%	9.00万	0.00亿	0.000%
2026-05-15	22.770	23.620	24.420	22.740	0.870	3.824%	17.33万	0.00亿	0.000%
2026-05-14	23.960	22.750	23.970	22.750	-0.970	-4.089%	9.83万	0.00亿	0.000%
2026-05-13	23.630	23.720	24.060	23.540	-0.170	-0.712%	8.10万	0.00亿	0.000%
2026-05-12	24.360	23.890	24.560	23.850	-0.600	-2.450%	10.37万	0.00亿	0.000%
2026-05-11	24.540	24.490	24.880	24.390	-0.170	-0.689%	12.36万	0.00亿	0.000%
2026-05-08	24.840	24.660	24.840	24.490	-0.170	-0.685%	9.13万	0.00亿	0.000%
2026-05-07	24.310	24.830	25.000	24.180	0.660	2.731%	12.01万	0.00亿	0.000%
2026-05-06	24.000	24.170	24.480	23.930	0.180	0.750%	11.47万	0.00亿	0.000%
2026-04-30	23.550	23.990	24.230	23.500	0.310	1.309%	8.61万	0.00亿	0.000%
2026-04-29	23.130	23.680	23.770	23.080	0.320	1.370%	8.29万	0.00亿	0.000%
2026-04-28	23.320	23.360	23.690	22.690	0.000	0.000%	11.10万	0.00亿	0.000%
2026-04-27	23.310	23.360	23.800	23.270	0.060	0.258%	9.04万	0.00亿	0.000%
2026-04-24	23.350	23.300	23.720	23.160	-0.210	-0.893%	9.90万	0.00亿	0.000%
2026-04-23	22.800	23.510	24.520	22.720	0.710	3.114%	22.12万	0.00亿	0.000%
2026-04-22	22.590	22.800	22.940	22.240	0.210	0.930%	11.31万	0.00亿	0.000%
2026-04-21	22.390	22.590	23.020	22.320	0.100	0.445%	8.30万	0.00亿	0.000%
2026-04-20	22.720	22.490	22.810	22.320	-0.230	-1.012%	8.58万	0.00亿	0.000%
2026-04-17	22.710	22.720	22.890	22.430	0.010	0.044%	6.72万	0.00亿	0.000%
2026-04-16	22.490	22.710	22.910	22.320	0.240	1.068%	7.28万	0.00亿	0.000%
2026-04-15	22.850	22.470	22.940	22.380	-0.350	-1.534%	7.68万	0.00亿	0.000%
2026-04-14	23.190	22.820	23.200	22.640	-0.140	-0.610%	9.98万	0.00亿	0.000%
2026-04-13	22.150	22.960	23.770	22.050	0.000	0.000%	15.79万	0.00亿	0.000%
2026-04-10	22.280	22.340	23.100	22.120	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-09	21.790	21.890	22.330	21.690	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-08	21.640	22.000	22.040	21.610	0.000	0.000%	7.56万	0.00亿	0.000%
2026-04-07	21.430	21.100	21.490	20.850	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-03	21.690	21.290	21.770	21.220	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-02	21.870	21.690	22.040	21.560	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-01	22.120	22.070	22.330	21.850	0.000	0.000%	4.75万	0.00亿	0.000%