上海机电(600835)股票信息
| 股票代码 | 600835 |
| 股票名称 | 上海机电 |
| 最新价/元 | 13.52 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -3.64 |
| 买入/元 | 13.51 |
| 卖出/元 | 13.52 |
| 昨收/元 | 14.03 |
| 今开/元 | 13.95 |
| 最高/元 | 13.95 |
| 最低/元 | 13.42 |
| 成交量/手 | 132993.40 |
| 成交额/万 | 18119.74 |
| 股净值/元 | 13.80 |
| 市净率 | 1.02 |
| 总市值/万 | 1382743.54 |
| 流通值/万 | 1090393.81 |
| 换手率/% | 1.65 |
| 入市日期 | 1994-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
上海机电(600835)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.95 | 13.52 | -0.51 | -3.64 | 132993.40 | 18119.74 | 1.65 |
| 2024-10-10 | 13.38 | 14.03 | 0.70 | 5.25 | 206791.96 | 28704.08 | 2.56 |
| 2024-10-09 | 14.40 | 13.33 | -1.20 | -8.26 | 257339.41 | 35342.67 | 3.19 |
| 2024-10-08 | 15.40 | 14.53 | 0.53 | 3.79 | 252408.73 | 36868.19 | 3.13 |
| 2024-09-30 | 13.72 | 14.00 | 1.06 | 8.19 | 251001.97 | 34565.31 | 3.11 |
| 2024-09-27 | 13.03 | 12.94 | 0.04 | 0.31 | 154185.09 | 19945.05 | 1.91 |
| 2024-09-26 | 11.80 | 12.90 | 1.12 | 9.51 | 222010.03 | 27610.82 | 2.75 |
| 2024-09-25 | 11.68 | 11.78 | 0.31 | 2.70 | 173666.01 | 20670.64 | 2.15 |
| 2024-09-24 | 10.99 | 11.47 | 0.55 | 5.04 | 91755.92 | 10317.08 | 1.14 |
| 2024-09-23 | 10.89 | 10.92 | 0.02 | 0.18 | 27241.94 | 2977.43 | 0.34 |
| 2024-09-20 | 10.87 | 10.90 | 0.03 | 0.28 | 45718.43 | 4975.47 | 0.57 |
| 2024-09-19 | 10.70 | 10.87 | 0.18 | 1.68 | 54735.48 | 5909.89 | 0.68 |
| 2024-09-18 | 10.57 | 10.69 | 0.12 | 1.14 | 41920.10 | 4444.02 | 0.52 |
| 2024-09-13 | 10.74 | 10.57 | -0.17 | -1.58 | 34882.00 | 3709.82 | 0.43 |
| 2024-09-12 | 10.71 | 10.74 | -0.02 | -0.19 | 34536.83 | 3728.54 | 0.43 |
| 2024-09-11 | 10.80 | 10.76 | -0.12 | -1.10 | 40197.60 | 4317.92 | 0.50 |
| 2024-09-10 | 10.84 | 10.88 | 0.08 | 0.74 | 47998.00 | 5165.23 | 0.60 |
| 2024-09-09 | 10.85 | 10.80 | -0.04 | -0.37 | 44156.00 | 4768.43 | 0.55 |
| 2024-09-06 | 10.95 | 10.84 | -0.12 | -1.10 | 39025.00 | 4257.02 | 0.48 |
| 2024-09-05 | 10.93 | 10.96 | 0.00 | 0.00 | 34796.81 | 3814.55 | 0.43 |
| 2024-09-04 | 10.93 | 10.96 | -0.03 | -0.27 | 37244.00 | 4090.29 | 0.46 |
| 2024-09-03 | 10.92 | 10.99 | 0.06 | 0.55 | 42064.11 | 4617.55 | 0.52 |
| 2024-09-02 | 11.20 | 10.93 | -0.27 | -2.41 | 78391.00 | 8697.21 | 0.97 |
| 2024-08-30 | 11.05 | 11.20 | 0.11 | 0.99 | 104710.54 | 11718.20 | 1.30 |
| 2024-08-29 | 10.88 | 11.09 | 0.16 | 1.46 | 56202.30 | 6198.25 | 0.70 |
| 2024-08-28 | 10.95 | 10.93 | -0.10 | -0.91 | 42441.53 | 4667.04 | 0.53 |
| 2024-08-27 | 11.09 | 11.03 | -0.12 | -1.08 | 53268.53 | 5864.92 | 0.66 |
| 2024-08-26 | 11.14 | 11.15 | 0.02 | 0.18 | 54225.01 | 6029.10 | 0.67 |
| 2024-08-23 | 11.19 | 11.13 | -0.02 | -0.18 | 50051.05 | 5573.14 | 0.62 |
| 2024-08-22 | 11.24 | 11.15 | -0.07 | -0.62 | 38840.00 | 4337.21 | 0.48 |
| 2024-08-21 | 11.36 | 11.22 | -0.16 | -1.41 | 61179.00 | 6878.88 | 0.76 |
| 2024-08-20 | 11.43 | 11.38 | 0.00 | 0.00 | 81815.65 | 9274.11 | 1.01 |
| 2024-08-19 | 11.43 | 11.38 | 0.03 | 0.26 | 93827.11 | 10764.73 | 1.16 |
| 2024-08-16 | 11.57 | 11.35 | -0.26 | -2.24 | 83543.00 | 9548.67 | 1.04 |
| 2024-08-15 | 11.66 | 11.61 | -0.12 | -1.02 | 104642.00 | 12192.74 | 1.30 |
| 2024-08-14 | 11.77 | 11.73 | -0.09 | -0.76 | 80537.16 | 9526.84 | 1.00 |
| 2024-08-13 | 11.68 | 11.82 | 0.09 | 0.77 | 85595.00 | 10022.25 | 1.06 |
| 2024-08-12 | 11.62 | 11.73 | 0.11 | 0.95 | 99302.00 | 11614.36 | 1.23 |
| 2024-08-09 | 11.66 | 11.62 | 0.00 | 0.00 | 70856.00 | 8282.79 | 0.88 |
| 2024-08-08 | 11.39 | 11.62 | 0.17 | 1.49 | 105234.85 | 12142.59 | 1.30 |
| 2024-08-07 | 11.43 | 11.45 | -0.02 | -0.17 | 72505.00 | 8335.16 | 0.90 |
| 2024-08-06 | 11.38 | 11.47 | 0.15 | 1.33 | 74914.00 | 8571.15 | 0.93 |
| 2024-08-05 | 11.47 | 11.32 | -0.26 | -2.25 | 111029.00 | 12756.27 | 1.38 |
| 2024-08-02 | 11.41 | 11.58 | 0.08 | 0.70 | 131830.01 | 15221.37 | 1.63 |
| 2024-08-01 | 11.59 | 11.50 | -0.11 | -0.95 | 105770.23 | 12212.67 | 1.31 |
| 2024-07-31 | 11.15 | 11.61 | 0.46 | 4.13 | 147355.66 | 16877.01 | 1.83 |
| 2024-07-30 | 11.09 | 11.15 | -0.04 | -0.36 | 97177.96 | 10785.27 | 1.20 |
| 2024-07-29 | 11.28 | 11.19 | 0.00 | 0.00 | 127611.74 | 14329.04 | 1.58 |
| 2024-07-26 | 10.76 | 11.19 | 0.58 | 5.47 | 178856.39 | 19851.42 | 2.22 |
| 2024-07-25 | 10.88 | 10.61 | -0.08 | -0.75 | 76784.58 | 8195.45 | 0.95 |
| 2024-07-24 | 10.60 | 10.69 | 0.08 | 0.75 | 61288.00 | 6537.14 | 0.76 |
| 2024-07-23 | 11.03 | 10.61 | -0.50 | -4.50 | 85485.24 | 9245.64 | 1.06 |
| 2024-07-22 | 11.01 | 11.11 | 0.27 | 2.49 | 112086.74 | 12417.49 | 1.39 |
| 2024-07-19 | 10.81 | 10.84 | -0.02 | -0.18 | 53181.16 | 5773.58 | 0.66 |
| 2024-07-18 | 10.66 | 10.86 | 0.16 | 1.50 | 72467.76 | 7771.27 | 0.90 |
| 2024-07-17 | 10.69 | 10.70 | 0.02 | 0.19 | 56439.32 | 6032.66 | 0.70 |
| 2024-07-16 | 10.79 | 10.68 | -0.10 | -0.93 | 30215.32 | 3223.56 | 0.37 |
| 2024-07-15 | 10.85 | 10.78 | -0.08 | -0.74 | 33124.84 | 3568.06 | 0.41 |
| 2024-07-12 | 10.89 | 10.86 | -0.08 | -0.73 | 40263.49 | 4376.44 | 0.50 |
| 2024-07-11 | 10.97 | 10.94 | 0.15 | 1.39 | 71193.20 | 7774.42 | 0.88 |
| 2024-07-10 | 10.93 | 10.79 | -0.18 | -1.64 | 40375.00 | 4380.99 | 0.50 |
| 2024-07-09 | 10.65 | 10.97 | 0.28 | 2.62 | 67447.00 | 7243.32 | 0.84 |
| 2024-07-08 | 10.89 | 10.69 | -0.27 | -2.46 | 49654.53 | 5341.12 | 0.62 |
| 2024-07-05 | 11.01 | 10.96 | -0.05 | -0.45 | 64575.53 | 7064.39 | 0.80 |
| 2024-07-04 | 11.12 | 11.01 | -0.17 | -1.52 | 77355.01 | 8604.68 | 0.96 |
| 2024-07-03 | 11.80 | 11.18 | -0.48 | -4.12 | 112234.04 | 12759.72 | 1.39 |
| 2024-07-02 | 11.68 | 11.66 | -0.07 | -0.60 | 34539.91 | 4028.81 | 0.43 |
| 2024-07-01 | 11.45 | 11.73 | 0.22 | 1.91 | 54003.00 | 6273.48 | 0.67 |
| 2024-06-28 | 11.44 | 11.51 | 0.23 | 2.04 | 81750.99 | 9396.86 | 1.01 |
| 2024-06-27 | 11.48 | 11.28 | -0.21 | -1.83 | 66858.15 | 7578.58 | 0.83 |
| 2024-06-26 | 11.41 | 11.49 | 0.03 | 0.26 | 51060.86 | 5850.38 | 0.63 |
| 2024-06-25 | 11.35 | 11.46 | 0.16 | 1.42 | 41666.75 | 4774.73 | 0.52 |
| 2024-06-24 | 11.52 | 11.30 | -0.26 | -2.25 | 56776.00 | 6488.04 | 0.70 |
| 2024-06-21 | 11.76 | 11.56 | -0.08 | -0.69 | 48214.61 | 5635.91 | 0.60 |
| 2024-06-20 | 11.74 | 11.64 | -0.11 | -0.94 | 42192.18 | 4924.59 | 0.52 |
| 2024-06-19 | 12.13 | 11.75 | -0.35 | -2.89 | 56128.26 | 6682.86 | 0.70 |
| 2024-06-18 | 12.05 | 12.10 | 0.08 | 0.67 | 63321.29 | 7667.07 | 0.79 |
| 2024-06-17 | 12.17 | 12.02 | -0.18 | -1.48 | 70100.51 | 8518.83 | 0.87 |
| 2024-06-14 | 12.14 | 12.20 | 0.08 | 0.66 | 48546.72 | 5893.46 | 0.60 |
| 2024-06-13 | 12.20 | 12.12 | -0.02 | -0.17 | 44795.14 | 5406.55 | 0.56 |
| 2024-06-12 | 11.94 | 12.14 | 0.17 | 1.42 | 69768.19 | 8458.00 | 0.87 |
| 2024-06-11 | 12.10 | 11.97 | -0.21 | -1.72 | 54607.77 | 6540.22 | 0.68 |
| 2024-06-07 | 12.22 | 12.18 | 0.06 | 0.50 | 41566.68 | 5043.17 | 0.52 |
| 2024-06-06 | 12.26 | 12.12 | -0.08 | -0.66 | 52046.00 | 6342.45 | 0.65 |
| 2024-06-05 | 12.63 | 12.20 | -0.41 | -3.25 | 58211.89 | 7213.31 | 0.72 |
| 2024-06-04 | 12.49 | 12.61 | 0.12 | 0.96 | 46448.18 | 5831.18 | 0.58 |
| 2024-06-03 | 13.20 | 12.93 | -0.26 | -1.97 | 51816.32 | 6740.84 | 0.64 |
| 2024-05-31 | 13.13 | 13.19 | 0.08 | 0.61 | 60045.32 | 7932.81 | 0.74 |
| 2024-05-30 | 12.96 | 13.11 | 0.16 | 1.24 | 47517.00 | 6213.29 | 0.59 |
| 2024-05-29 | 12.91 | 12.95 | 0.03 | 0.23 | 41540.00 | 5380.37 | 0.52 |
| 2024-05-28 | 13.26 | 12.92 | -0.34 | -2.56 | 51111.35 | 6656.68 | 0.63 |
| 2024-05-27 | 12.98 | 13.26 | 0.28 | 2.16 | 61963.35 | 8109.50 | 0.77 |
| 2024-05-24 | 13.04 | 12.98 | -0.06 | -0.46 | 33496.00 | 4366.36 | 0.42 |
| 2024-05-23 | 13.10 | 13.04 | -0.15 | -1.14 | 42798.42 | 5597.24 | 0.53 |
| 2024-05-22 | 13.28 | 13.19 | -0.13 | -0.98 | 66675.48 | 8801.89 | 0.83 |
| 2024-05-21 | 13.63 | 13.32 | -0.29 | -2.13 | 60095.78 | 8050.98 | 0.75 |
| 2024-05-20 | 13.40 | 13.61 | 0.14 | 1.04 | 88704.76 | 12028.20 | 1.10 |
| 2024-05-17 | 13.59 | 13.47 | -0.15 | -1.10 | 122103.02 | 16357.99 | 1.51 |
| 2024-05-16 | 13.43 | 13.62 | 0.19 | 1.42 | 144176.06 | 19621.63 | 1.79 |
| 2024-05-15 | 14.08 | 13.43 | -0.73 | -5.16 | 247502.64 | 33597.64 | 3.07 |
日K线
周K线
月K线
