成本价计算(单股)
上海机电( 600835.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 01-17 | 17.07 | 17.07 | 16.67 | 16.71 | -1.65% | -0.67% | -0.78% | 32,211 | 5,418 | 66% | 16.82 | -1.15% | 16.93 | -0.60% | 17.01 | -0.05% | 16.84 | -0.01% | 0.09% | |
| 01-16 | 17.00 | 17.17 | 16.82 | 16.99 | 0.24% | -0.16% | 0.88% | 34,036 | 5,792 | 71% | 17.02 | 0.46% | 17.03 | -0.14% | 17.01 | 0.31% | 16.84 | 0.03% | 0.10% | |
| 01-15 | 17.00 | 17.08 | 16.88 | 16.95 | -0.59% | 0.06% | 0.67% | 25,788 | 4,368 | 51% | 16.94 | -0.99% | 17.05 | 0.16% | 16.96 | 0.59% | 16.84 | 0.12% | 0.13% | |
| 01-14 | 17.24 | 17.27 | 17.02 | 17.05 | -0.41% | -0.34% | 1.39% | 33,290 | 5,695 | 66% | 17.11 | 0.22% | 17.03 | 0.56% | 16.86 | 0.17% | 16.82 | 0.27% | 0.14% |  |
| 01-13 | 16.93 | 17.19 | 16.85 | 17.12 | 1.42% | 0.29% | 2.07% | 56,565 | 9,656 | 112% | 17.07 | 0.82% | 16.93 | 1.12% | 16.83 | 0.54% | 16.77 | 0.32% | 0.12% | |
| 01-10 | 16.78 | 17.16 | 16.74 | 16.88 | 0.96% | -0.31% | 0.97% | 56,511 | 9,568 | 118% | 16.93 | 1.40% | 16.74 | 0.13% | 16.74 | 0.18% | 16.72 | 0.23% | 0.11% | |
| 01-09 | 16.69 | 16.83 | 16.62 | 16.72 | 0.97% | 0.13% | 0.25% | 34,546 | 5,768 | 77% | 16.70 | 0.40% | 16.72 | 0.13% | 16.71 | -0.23% | 16.68 | 0.08% | 0.10% | |
| 01-08 | 16.82 | 16.89 | 16.46 | 16.56 | -2.36% | -0.43% | -0.63% | 79,566 | 13,232 | 180% | 16.63 | -1.41% | 16.70 | -0.34% | 16.75 | -0.11% | 16.67 | 0.04% | 0.11% | |
| 01-07 | 16.58 | 16.98 | 16.58 | 16.96 | 2.60% | 0.54% | 1.81% | 55,073 | 9,290 | 141% | 16.87 | 1.31% | 16.76 | -0.07% | 16.77 | 0.44% | 16.66 | 0.10% | 0.11% | |
| 01-06 | 16.64 | 16.96 | 16.47 | 16.53 | -1.90% | -0.73% | -0.67% | 78,785 | 13,118 | 202% | 16.65 | -1.08% | 16.77 | -0.20% | 16.70 | 0.12% | 16.64 | -0.32% | 0.14% | |
| 01-03 | 16.95 | 16.95 | 16.75 | 16.85 | -0.41% | 0.10% | 0.93% | 27,988 | 4,711 | 73% | 16.83 | -0.40% | 16.80 | 0.65% | 16.68 | 0.32% | 16.70 | 0.13% | 0.24% | |
| 01-02 | 16.64 | 16.99 | 16.63 | 16.92 | 2.11% | 0.12% | 1.48% | 58,110 | 9,820 | 154% | 16.90 | 2.08% | 16.69 | 1.27% | 16.62 | 0.85% | 16.67 | 0.31% | 0.25% | |
| 12-31 | 16.62 | 16.68 | 16.41 | 16.57 | 0.00% | 0.09% | -0.31% | 26,228 | 4,342 | 71% | 16.56 | 0.49% | 16.49 | 0.18% | 16.48 | 0.06% | 16.62 | 0.19% | 0.25% | |
| 12-30 | 16.29 | 16.64 | 16.16 | 16.57 | 1.35% | 0.58% | -0.12% | 37,580 | 6,190 | 93% | 16.47 | 0.26% | 16.46 | -0.04% | 16.47 | -0.55% | 16.59 | 0.05% | 0.30% | |
| 12-27 | 16.51 | 16.55 | 16.33 | 16.35 | -0.79% | -0.50% | -1.39% | 27,208 | 4,470 | 68% | 16.43 | -0.16% | 16.46 | -0.15% | 16.56 | -0.88% | 16.58 | 0.27% | 0.33% | |
| 12-26 | 16.43 | 16.56 | 16.38 | 16.48 | 0.43% | 0.13% | -0.34% | 21,426 | 3,526 | 47% | 16.46 | -0.23% | 16.49 | -0.78% | 16.71 | -0.01% | 16.54 | 0.15% | 0.37% | |
| 12-25 | 16.52 | 16.72 | 16.35 | 16.41 | -0.67% | -0.52% | -0.62% | 28,046 | 4,626 | 61% | 16.50 | -0.01% | 16.62 | -1.00% | 16.71 | 0.03% | 16.51 | 0.16% | 0.39% | |
| 12-24 | 16.67 | 16.77 | 16.40 | 16.52 | -1.02% | 0.13% | 0.21% | 32,583 | 5,375 | 70% | 16.50 | -1.55% | 16.78 | -0.10% | 16.71 | 0.31% | 16.49 | 0.08% | 0.43% | |
| 12-23 | 16.50 | 16.97 | 16.50 | 16.69 | 0.12% | -0.41% | 1.32% | 51,126 | 8,567 | 113% | 16.76 | -0.98% | 16.80 | 0.37% | 16.66 | 0.39% | 16.47 | 0.33% | 0.50% | |
| 12-20 | 17.12 | 17.27 | 16.64 | 16.67 | 0.85% | -1.50% | 1.53% | 75,457 | 12,770 | 174% | 16.92 | 2.54% | 16.74 | 1.70% | 16.59 | 1.28% | 16.42 | 0.71% | 0.53% | |
| 12-19 | 16.54 | 16.57 | 16.44 | 16.53 | 0.12% | 0.15% | 1.39% | 24,591 | 4,058 | 61% | 16.51 | -0.20% | 16.46 | 0.24% | 16.38 | 0.28% | 16.30 | 0.24% | 0.51% | |
| 12-18 | 16.48 | 16.74 | 16.40 | 16.51 | 0.12% | -0.17% | 1.51% | 41,471 | 6,858 | 99% | 16.54 | 0.93% | 16.42 | 0.55% | 16.34 | 0.38% | 16.26 | 0.35% | 0.55% | |
| 12-17 | 16.40 | 16.55 | 16.25 | 16.49 | 0.55% | 0.63% | 1.75% | 61,738 | 10,116 | 153% | 16.39 | 0.41% | 16.33 | 0.45% | 16.28 | 0.17% | 16.21 | 0.64% | 0.55% | |
| 12-16 | 16.34 | 16.42 | 16.18 | 16.40 | 1.23% | 0.50% | 1.84% | 28,937 | 4,722 | 73% | 16.32 | 0.18% | 16.26 | 0.23% | 16.25 | 0.10% | 16.10 | 0.39% | 0.54% | |
| 12-13 | 16.21 | 16.58 | 16.11 | 16.20 | 0.62% | -0.55% | 0.99% | 83,209 | 13,554 | 214% | 16.29 | 1.23% | 16.22 | 0.20% | 16.23 | 0.27% | 16.04 | 0.64% | 0.51% | |
| 12-12 | 16.09 | 16.22 | 16.04 | 16.10 | -0.19% | 0.05% | 1.01% | 28,356 | 4,563 | 88% | 16.09 | -0.39% | 16.19 | -0.21% | 16.19 | 0.14% | 15.94 | 0.34% | 0.45% | |
| 12-11 | 16.45 | 16.45 | 16.05 | 16.13 | -1.77% | -0.15% | 1.54% | 35,143 | 5,677 | 114% | 16.16 | -0.96% | 16.22 | -0.03% | 16.17 | 0.34% | 15.89 | 0.57% | 0.43% | |
| 12-10 | 16.35 | 16.45 | 16.15 | 16.42 | 0.98% | 0.66% | 3.96% | 30,208 | 4,927 | 101% | 16.31 | 0.63% | 16.23 | 0.60% | 16.11 | 1.00% | 15.80 | 0.76% | 0.38% | |
| 12-09 | 16.28 | 16.32 | 16.06 | 16.26 | 0.56% | 0.31% | 3.73% | 37,733 | 6,116 | 117% | 16.21 | 0.30% | 16.13 | 0.72% | 15.95 | 0.88% | 15.68 | 0.62% | 0.35% | |
| 12-06 | 16.09 | 16.29 | 15.92 | 16.17 | 0.00% | 0.05% | 3.79% | 33,800 | 5,462 | 108% | 16.16 | 0.82% | 16.01 | 1.28% | 15.81 | 0.84% | 15.58 | 0.58% | 0.31% | |