上海电气（601727）历史行情

以下为上海电气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
2026-10-21	6.160	6.170	6.200	6.140	0.020	0.325%	1,848.91万	1.14亿	0.147%
2026-10-20	6.140	6.150	6.170	6.090	-0.010	-0.162%	3,424.05万	2.10亿	0.271%
2026-10-19	6.200	6.160	6.220	6.130	-0.080	-1.282%	35.89万	0.00亿	0.000%
2026-10-16	6.220	6.240	6.300	6.180	0.040	0.645%	42.90万	0.00亿	0.000%
2026-10-15	6.300	6.200	6.320	6.160	-0.170	-2.669%	65.51万	0.00亿	0.000%
2026-10-14	6.440	6.370	6.460	6.360	-0.090	-1.393%	33.73万	0.00亿	0.000%
2026-10-13	6.440	6.460	6.510	6.390	-0.010	-0.155%	44.46万	0.00亿	0.000%
2026-10-12	6.450	6.470	6.510	6.430	0.020	0.310%	38.99万	0.00亿	0.000%
2026-10-09	6.430	6.450	6.460	6.320	0.030	0.467%	46.39万	0.00亿	0.000%
2026-10-08	6.440	6.420	6.480	6.410	-0.020	-0.311%	34.74万	0.00亿	0.000%
2026-10-07	6.430	6.440	6.450	6.400	0.030	0.468%	2,959.20万	1.90亿	0.235%
2026-10-06	6.430	6.440	6.450	6.400	0.030	0.468%	2,959.20万	1.90亿	0.235%
2026-10-05	6.430	6.440	6.450	6.400	0.030	0.468%	2,959.20万	1.90亿	0.235%
2026-10-02	6.430	6.440	6.450	6.400	0.030	0.468%	2,959.20万	1.90亿	0.235%
2026-10-01	6.430	6.440	6.450	6.400	0.030	0.468%	2,959.20万	1.90亿	0.235%
2026-09-30	6.430	6.440	6.450	6.400	0.030	0.468%	29.59万	0.00亿	0.000%
2026-09-29	6.440	6.410	6.470	6.400	-0.030	-0.466%	31.78万	0.00亿	0.000%
2026-09-28	6.570	6.440	6.580	6.410	-0.120	-1.829%	46.43万	0.00亿	0.000%
2026-09-27	6.620	6.560	6.650	6.560	-0.090	-1.353%	5,295.17万	3.49亿	0.420%
2026-09-24	6.620	6.560	6.650	6.560	-0.090	-1.353%	52.95万	0.00亿	0.000%
2026-09-23	6.690	6.650	6.700	6.620	-0.030	-0.449%	51.42万	0.00亿	0.000%
2026-09-22	6.560	6.680	6.710	6.550	0.170	2.611%	111.03万	0.00亿	0.000%
2026-09-21	6.460	6.510	6.520	6.450	0.010	0.154%	38.47万	0.00亿	0.000%
2026-09-18	6.360	6.500	6.500	6.360	0.150	2.362%	62.85万	0.00亿	0.000%
2026-09-17	6.410	6.350	6.430	6.330	-0.080	-1.244%	59.28万	0.00亿	0.000%
2026-09-16	6.450	6.430	6.450	6.370	-0.020	-0.310%	38.97万	0.00亿	0.000%
2026-09-15	6.460	6.450	6.530	6.450	-0.040	-0.616%	38.50万	0.00亿	0.000%
2026-09-14	6.540	6.490	6.560	6.480	-0.070	-1.067%	38.99万	0.00亿	0.000%
2026-09-11	6.600	6.560	6.610	6.520	-0.100	-1.502%	48.92万	0.00亿	0.000%
2026-09-10	6.720	6.660	6.720	6.640	-0.080	-1.187%	48.50万	0.00亿	0.000%
2026-09-09	6.720	6.740	6.790	6.710	0.000	0.000%	56.90万	0.00亿	0.000%
2026-09-08	6.720	6.740	6.760	6.660	0.030	0.447%	69.80万	0.00亿	0.000%
2026-09-07	6.700	6.710	6.720	6.630	0.080	1.207%	54.96万	0.00亿	0.000%
2026-09-04	6.550	6.630	6.680	6.540	0.100	1.531%	78.71万	0.00亿	0.000%
2026-09-03	6.550	6.530	6.570	6.520	-0.020	-0.305%	28.76万	0.00亿	0.000%
2026-09-02	6.620	6.550	6.620	6.540	-0.110	-1.652%	43.87万	0.00亿	0.000%
2026-09-01	6.620	6.660	6.660	6.600	0.010	0.150%	41.20万	0.00亿	0.000%
2026-08-31	6.670	6.650	6.680	6.570	0.000	0.000%	48.55万	0.00亿	0.000%
2026-08-28	6.630	6.650	6.660	6.600	0.010	0.151%	44.84万	0.00亿	0.000%
2026-08-27	6.580	6.640	6.650	6.550	0.030	0.454%	42.52万	0.00亿	0.000%
2026-08-26	6.560	6.610	6.680	6.560	0.110	1.692%	59.12万	0.00亿	0.000%
2026-08-25	6.450	6.500	6.510	6.420	0.050	0.775%	27.94万	0.00亿	0.000%
2026-08-24	6.530	6.450	6.550	6.420	-0.080	-1.225%	39.99万	0.00亿	0.000%
2026-08-21	6.490	6.530	6.540	6.420	0.010	0.153%	36.83万	0.00亿	0.000%
2026-08-20	6.520	6.520	6.560	6.490	0.000	0.000%	36.70万	0.00亿	0.000%
2026-08-19	6.680	6.520	6.680	6.500	-0.170	-2.541%	68.12万	0.00亿	0.000%
2026-08-18	6.750	6.690	6.750	6.660	-0.060	-0.889%	45.35万	0.00亿	0.000%
2026-08-17	6.700	6.750	6.760	6.670	0.040	0.596%	40.30万	0.00亿	0.000%
2026-08-14	6.790	6.710	6.800	6.700	-0.070	-1.032%	44.63万	0.00亿	0.000%
2026-08-13	6.850	6.780	6.850	6.770	-0.060	-0.877%	54.40万	0.00亿	0.000%
2026-08-12	6.800	6.840	6.870	6.770	0.040	0.588%	50.19万	0.00亿	0.000%
2026-08-11	6.860	6.800	6.870	6.790	-0.050	-0.730%	45.54万	0.00亿	0.000%
2026-08-10	6.830	6.850	6.860	6.810	0.020	0.293%	49.32万	0.00亿	0.000%
2026-08-07	6.880	6.830	6.900	6.760	-0.050	-0.727%	64.58万	0.00亿	0.000%
2026-08-06	6.980	6.880	6.990	6.840	-0.140	-1.994%	89.74万	0.00亿	0.000%
2026-08-05	6.980	7.020	7.090	6.920	0.050	0.717%	107.37万	0.00亿	0.000%
2026-08-04	7.010	6.970	7.020	6.930	-0.050	-0.712%	82.64万	0.00亿	0.000%
2026-08-03	6.960	7.020	7.060	6.960	0.120	1.739%	101.06万	0.00亿	0.000%
2026-07-31	6.880	6.900	6.940	6.870	0.024	0.349%	78.93万	0.00亿	0.000%
2026-07-30	6.866	6.876	6.996	6.826	-0.080	-1.150%	116.68万	0.00亿	0.000%
2026-07-29	6.696	6.956	7.086	6.676	0.120	1.755%	181.80万	0.00亿	0.000%
2026-07-28	6.996	6.836	7.086	6.796	0.250	3.796%	201.60万	0.00亿	0.000%
2026-07-27	6.486	6.586	6.586	6.466	0.080	1.230%	46.71万	0.00亿	0.000%
2026-07-24	6.666	6.506	6.676	6.496	-0.250	-3.700%	80.52万	0.00亿	0.000%
2026-07-23	6.566	6.756	6.776	6.546	0.220	3.366%	117.34万	0.00亿	0.000%
2026-07-22	6.526	6.536	6.606	6.486	-0.030	-0.457%	63.09万	0.00亿	0.000%
2026-07-21	6.396	6.566	6.566	6.396	0.170	2.658%	101.44万	0.00亿	0.000%
2026-07-20	6.386	6.396	6.446	6.316	0.020	0.314%	72.62万	0.00亿	0.000%
2026-07-17	6.486	6.376	6.516	6.336	-0.120	-1.847%	83.61万	0.00亿	0.000%
2026-07-16	6.486	6.496	6.546	6.456	-0.040	-0.612%	50.41万	0.00亿	0.000%
2026-07-15	6.586	6.536	6.636	6.516	-0.040	-0.608%	65.41万	0.00亿	0.000%
2026-07-14	6.556	6.576	6.586	6.446	-0.020	-0.303%	70.49万	0.00亿	0.000%
2026-07-13	6.776	6.596	6.776	6.566	-0.210	-3.086%	76.20万	0.00亿	0.000%
2026-07-10	6.686	6.806	6.906	6.656	0.090	1.340%	100.09万	0.00亿	0.000%
2026-07-09	6.726	6.716	6.756	6.536	-0.040	-0.592%	96.43万	0.00亿	0.000%
2026-07-08	6.806	6.756	6.806	6.646	0.010	0.148%	62.09万	0.00亿	0.000%
2026-07-07	6.906	6.746	6.916	6.646	-0.150	-2.175%	109.48万	0.00亿	0.000%
2026-07-06	6.976	6.896	6.996	6.886	-0.050	-0.720%	71.45万	0.00亿	0.000%
2026-07-03	6.886	6.946	6.986	6.856	0.080	1.165%	93.47万	0.00亿	0.000%
2026-07-02	6.946	6.866	6.996	6.836	-0.130	-1.858%	109.08万	0.00亿	0.000%
2026-07-01	6.986	6.996	7.046	6.896	0.010	0.143%	109.19万	0.00亿	0.000%
2026-06-30	7.046	6.986	7.056	6.916	-0.080	-1.132%	105.21万	0.00亿	0.000%
2026-06-29	6.966	7.066	7.226	6.966	0.240	3.516%	154.40万	0.00亿	0.000%
2026-06-26	7.066	6.826	7.096	6.826	-0.210	-2.985%	122.35万	0.00亿	0.000%
2026-06-25	7.026	7.036	7.156	6.996	-0.070	-0.985%	94.88万	0.00亿	0.000%
2026-06-24	7.176	7.106	7.196	7.026	-0.110	-1.524%	98.61万	0.00亿	0.000%
2026-06-23	7.396	7.216	7.446	7.176	-0.210	-2.828%	118.32万	0.00亿	0.000%
2026-06-22	7.256	7.426	7.446	7.136	0.130	1.782%	160.16万	0.00亿	0.000%
2026-06-18	7.416	7.296	7.466	7.266	-0.110	-1.485%	112.19万	0.00亿	0.000%
2026-06-17	7.336	7.406	7.486	7.236	0.060	0.817%	135.15万	0.00亿	0.000%
2026-06-16	7.326	7.346	7.366	7.246	0.020	0.273%	96.20万	0.00亿	0.000%
2026-06-15	7.306	7.326	7.386	7.246	0.080	1.104%	126.25万	0.00亿	0.000%
2026-06-12	7.186	7.246	7.386	7.156	0.170	2.402%	234.15万	0.00亿	0.000%
2026-06-11	7.126	7.076	7.176	6.936	-0.120	-1.668%	147.15万	0.00亿	0.000%
2026-06-10	7.346	7.196	7.376	7.136	-0.240	-3.228%	138.72万	0.00亿	0.000%
2026-06-09	7.466	7.436	7.486	7.326	0.050	0.677%	86.06万	0.00亿	0.000%
2026-06-08	7.646	7.386	7.696	7.316	-0.440	-5.622%	190.79万	0.00亿	0.000%
2026-06-05	7.976	7.826	7.976	7.786	-0.120	-1.510%	137.14万	0.00亿	0.000%
2026-06-04	7.886	7.946	8.006	7.816	0.020	0.252%	99.61万	0.00亿	0.000%
2026-06-03	7.936	7.926	8.066	7.876	-0.050	-0.627%	118.96万	0.00亿	0.000%
2026-06-02	8.216	7.976	8.216	7.926	-0.210	-2.565%	174.95万	0.00亿	0.000%
2026-06-01	8.186	8.186	8.286	8.136	0.140	1.740%	137.85万	0.00亿	0.000%
2026-05-29	8.386	8.046	8.426	8.006	-0.380	-4.510%	200.42万	0.00亿	0.000%
2026-05-28	8.346	8.426	8.486	8.236	0.030	0.357%	143.21万	0.00亿	0.000%
2026-05-27	8.596	8.396	8.776	8.366	-0.270	-3.116%	188.19万	0.00亿	0.000%
2026-05-26	8.836	8.666	8.836	8.536	-0.250	-2.804%	190.85万	0.00亿	0.000%
2026-05-25	8.966	8.916	9.136	8.836	-0.010	-0.112%	178.64万	0.00亿	0.000%
2026-05-22	8.686	8.926	9.036	8.686	0.260	3.000%	239.47万	0.00亿	0.000%
2026-05-21	9.006	8.666	9.066	8.616	-0.390	-4.307%	285.74万	0.00亿	0.000%
2026-05-20	8.916	9.056	9.276	8.766	0.090	1.004%	314.16万	0.00亿	0.000%
2026-05-19	9.036	8.966	9.046	8.746	-0.040	-0.444%	265.95万	0.00亿	0.000%
2026-05-18	8.746	9.006	9.226	8.706	0.200	2.271%	365.46万	0.00亿	0.000%
2026-05-15	8.706	8.806	9.056	8.616	0.020	0.228%	356.89万	0.00亿	0.000%
2026-05-14	9.156	8.786	9.156	8.766	-0.340	-3.726%	442.26万	0.00亿	0.000%
2026-05-13	8.536	9.126	9.316	8.476	0.650	7.669%	732.61万	0.00亿	0.000%
2026-05-12	8.676	8.476	8.676	8.436	-0.410	-4.614%	463.53万	0.00亿	0.000%
2026-05-11	8.286	8.886	8.926	8.286	0.770	9.487%	766.23万	0.00亿	0.000%
2026-05-08	8.106	8.116	8.116	8.026	-0.020	-0.246%	119.18万	0.00亿	0.000%
2026-05-07	8.186	8.136	8.196	8.096	0.000	0.000%	109.76万	0.00亿	0.000%
2026-05-06	8.086	8.136	8.156	8.046	0.070	0.868%	158.32万	0.00亿	0.000%
2026-04-30	8.016	8.066	8.076	7.976	0.140	1.766%	132.52万	0.00亿	0.000%
2026-04-29	7.846	7.926	7.936	7.836	0.050	0.635%	67.88万	0.00亿	0.000%
2026-04-28	8.016	7.876	8.016	7.866	-0.150	-1.869%	91.10万	0.00亿	0.000%
2026-04-27	7.916	8.026	8.056	7.916	0.110	1.390%	82.32万	0.00亿	0.000%
2026-04-24	8.006	7.916	8.026	7.896	-0.140	-1.738%	99.44万	0.00亿	0.000%
2026-04-23	8.086	8.056	8.206	8.006	0.010	0.124%	147.73万	0.00亿	0.000%
2026-04-22	7.986	8.046	8.066	7.956	0.000	0.000%	88.47万	0.00亿	0.000%
2026-04-21	8.096	8.026	8.096	7.986	-0.080	-0.987%	84.41万	0.00亿	0.000%
2026-04-20	8.046	8.106	8.116	8.016	0.000	0.000%	100.62万	0.00亿	0.000%
2026-04-17	8.096	8.056	8.106	8.016	0.000	0.000%	84.11万	0.00亿	0.000%
2026-04-16	8.040	8.120	8.120	7.980	0.090	1.120%	109.28万	8.84亿	0.870%
2026-04-15	8.076	8.026	8.146	8.006	0.000	0.000%	101.26万	0.00亿	0.000%
2026-04-14	8.046	8.026	8.066	7.966	0.040	0.501%	83.26万	0.00亿	0.000%
2026-04-13	7.936	7.986	8.006	7.896	0.000	0.000%	69.05万	0.00亿	0.000%
2026-04-10	8.016	7.996	8.086	7.986	0.000	0.000%	94.29万	0.00亿	0.000%
2026-04-09	7.986	7.956	8.046	7.926	0.000	0.000%	101.97万	0.00亿	0.000%
2026-04-08	7.846	8.116	8.166	7.836	0.000	0.000%	163.27万	0.00亿	0.000%
2026-04-07	7.716	7.706	7.776	7.646	0.000	0.000%	68.58万	0.00亿	0.000%
2026-04-03	7.916	7.716	7.946	7.696	0.000	0.000%	109.56万	0.00亿	0.000%
2026-04-02	8.106	7.916	8.106	7.896	0.000	0.000%	99.52万	0.00亿	0.000%
2026-04-01	8.056	8.096	8.146	7.996	0.000	0.000%	104.91万	0.00亿	0.000%