上海机电

sh600835 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.75

涨跌幅

-2.05%

成交量

3,861,400 股

成交额

65,075,576 元

换手率

0.48%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.98	16.75	17.07	16.67	-2.05%	3,861,400	65,075,576	0.48
2026-10-13	17.47	17.10	17.47	16.80	-2.68%	5,266,600	90,142,168	0.65
2026-10-12	17.82	17.57	17.93	17.47	-1.40%	3,371,400	59,559,500	0.42
2026-10-09	17.73	17.82	17.98	17.42	+0.68%	4,901,000	86,715,024	0.61
2026-10-08	18.16	17.70	18.36	17.61	-3.23%	5,116,800	91,730,592	0.63
2026-09-30	18.21	18.29	18.35	18.08	+0.44%	3,759,500	68,630,904	0.47
2026-09-29	18.31	18.21	18.48	18.16	-0.60%	3,910,200	71,406,976	0.48
2026-09-28	18.79	18.32	18.80	18.02	-2.40%	6,698,500	122,701,768	0.83
2026-09-24	18.71	18.77	19.26	18.66	-0.58%	9,260,300	175,521,696	1.15
2026-09-23	18.27	18.88	19.09	18.15	+3.00%	10,230,000	190,409,024	1.27
2026-09-22	18.60	18.33	18.85	18.25	-1.77%	8,149,700	150,358,624	1.01
2026-09-21	18.50	18.66	19.00	18.20	+4.95%	14,205,700	265,405,936	1.76
2026-09-18	17.91	17.78	17.99	17.70	+0.28%	5,489,600	97,787,240	0.68
2026-09-17	17.70	17.73	17.88	17.56	-0.23%	2,698,700	47,729,332	0.33
2026-09-16	17.58	17.77	17.87	17.43	+0.74%	3,964,800	69,934,552	0.49
2026-09-15	17.63	17.64	17.86	17.52	+0.11%	2,872,800	50,846,144	0.36
2026-09-14	17.81	17.62	17.87	17.52	-1.45%	3,073,100	54,207,248	0.38
2026-09-11	17.83	17.88	18.07	17.43	-1.05%	4,985,200	88,279,544	0.62
2026-09-10	18.34	18.07	18.42	18.02	-2.17%	2,671,300	48,566,992	0.33
2026-09-09	18.47	18.47	18.64	18.32	-0.48%	3,152,000	58,264,024	0.39
2026-09-08	18.55	18.56	18.79	18.36	+0.32%	4,835,800	89,915,112	0.60
2026-09-07	18.00	18.50	18.96	18.00	+2.49%	7,350,400	136,999,936	0.91
2026-09-04	18.03	18.05	18.45	17.96	+0.89%	5,163,200	94,016,720	0.64
2026-09-03	17.80	17.89	18.03	17.77	+0.51%	2,944,000	52,695,308	0.36
2026-09-02	18.16	17.80	18.28	17.77	-3.10%	4,402,400	78,953,320	0.55
2026-09-01	18.20	18.37	18.69	18.08	+0.22%	5,950,400	109,794,688	0.74
2026-08-31	17.96	18.33	18.43	17.59	+1.78%	8,169,600	147,629,744	1.01
2026-08-28	18.15	18.01	18.30	18.00	-0.72%	2,384,300	43,223,104	0.30
2026-08-27	17.95	18.14	18.18	17.82	+1.00%	3,046,000	54,856,888	0.38
2026-08-26	17.93	17.96	18.23	17.88	+0.22%	2,706,500	48,877,264	0.34

需要全历史数据与程序化访问？查看上海机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600835 获取全部历史日线。