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 |
 | | |||||||||||||||||||
| 01-26 | 22.44 | 22.48 | 21.07 | 21.10 | -6.55% | -2.13% | -3.05% | 128,929 | 27,796 | 118% | 21.56 | -4.45% | 22.07 | -0.96% | 22.11 | -0.07% | 21.76 | 0.06% | 0.48% |  |
| 01-25 | 22.05 | 22.88 | 22.00 | 22.58 | 3.39% | 0.07% | 3.81% | 126,933 | 28,642 | 123% | 22.57 | 2.20% | 22.28 | 0.59% | 22.13 | 1.02% | 21.75 | 0.90% | 0.59% |  |
| 01-22 | 22.04 | 22.65 | 21.63 | 21.84 | -1.40% | -1.09% | 1.31% | 111,262 | 24,566 | 111% | 22.08 | -0.24% | 22.15 | 0.83% | 21.90 | 1.05% | 21.56 | 0.37% | 0.51% | |
| 01-21 | 22.35 | 22.36 | 21.95 | 22.15 | -1.56% | 0.08% | 3.12% | 100,591 | 22,263 | 100% | 22.13 | -0.37% | 21.96 | 0.94% | 21.67 | 0.47% | 21.48 | 0.42% | 0.56% | |
| 01-20 | 21.71 | 22.50 | 21.63 | 22.50 | 4.21% | 1.28% | 5.19% | 127,069 | 28,228 | 127% | 22.22 | 3.69% | 21.76 | 2.31% | 21.57 | 1.07% | 21.39 | 0.66% | 0.57% | |
| 01-19 | 21.25 | 21.75 | 20.90 | 21.59 | 1.46% | 0.77% | 1.60% | 90,482 | 19,385 | 93% | 21.42 | -0.15% | 21.27 | -0.35% | 21.34 | 0.01% | 21.25 | 0.19% | 0.54% | |
| 01-18 | 20.97 | 21.88 | 20.93 | 21.28 | 2.21% | -0.82% | 0.33% | 90,809 | 19,484 | 92% | 21.46 | 2.37% | 21.34 | 0.26% | 21.34 | 0.66% | 21.21 | 0.53% | 0.59% | |
| 01-15 | 21.35 | 21.53 | 20.54 | 20.82 | -3.70% | -0.67% | -1.32% | 102,068 | 21,394 | 99% | 20.96 | -3.02% | 21.29 | -0.68% | 21.20 | -0.40% | 21.10 | 0.35% | 0.60% | |
| 01-14 | 20.97 | 22.10 | 20.95 | 21.62 | 2.51% | 0.03% | 2.83% | 104,539 | 22,593 | 111% | 21.61 | 1.58% | 21.43 | 1.38% | 21.29 | 0.37% | 21.03 | 0.74% | 0.58% | |
| 01-13 | 21.52 | 21.81 | 20.92 | 21.09 | -3.21% | -0.87% | 1.05% | 99,387 | 21,145 | 111% | 21.28 | -0.58% | 21.14 | -0.21% | 21.21 | 0.26% | 20.87 | 0.61% | 0.50% | |
| 01-12 | 20.57 | 21.79 | 20.57 | 21.79 | 5.73% | 1.82% | 5.05% | 110,187 | 23,581 | 133% | 21.40 | 3.61% | 21.19 | 0.31% | 21.16 | 0.40% | 20.74 | 1.09% | 0.44% | |
| 01-11 | 20.78 | 21.12 | 20.25 | 20.61 | -2.97% | -0.22% | 0.44% | 86,501 | 17,867 | 103% | 20.66 | -3.32% | 21.12 | -0.43% | 21.07 | 0.36% | 20.52 | 0.16% | 0.35% | |
| 01-08 | 21.35 | 22.30 | 20.70 | 21.24 | -1.58% | -0.59% | 3.68% | 122,540 | 26,181 | 158% | 21.37 | 0.67% | 21.21 | 0.67% | 21.00 | 1.36% | 20.49 | 0.82% | 0.40% | |
| 01-07 | 21.12 | 21.69 | 20.71 | 21.58 | 2.32% | 1.68% | 6.20% | 101,453 | 21,531 | 144% | 21.22 | 1.46% | 21.07 | 1.49% | 20.71 | 1.48% | 20.32 | 0.60% | 0.35% | |
| 01-06 | 20.99 | 21.12 | 20.65 | 21.09 | -0.05% | 0.82% | 4.41% | 67,845 | 14,191 | 97% | 20.92 | -0.50% | 20.76 | 1.41% | 20.41 | 1.11% | 20.20 | 0.33% | 0.37% | |
| 01-05 | 20.45 | 21.34 | 20.35 | 21.10 | 3.18% | 0.37% | 4.80% | 107,510 | 22,601 | 151% | 21.02 | 2.89% | 20.47 | 2.67% | 20.19 | 2.19% | 20.13 | 0.72% | 0.40% | |
| 01-04 | 19.46 | 20.80 | 19.46 | 20.45 | 5.09% | 0.09% | 2.31% | 117,267 | 23,959 | 164% | 20.43 | 5.43% | 19.94 | 3.09% | 19.76 | 0.93% | 19.99 | 0.62% | 0.37% | |
| 12-31 | 19.53 | 19.65 | 19.15 | 19.46 | 0.36% | 0.41% | -2.04% | 49,290 | 9,552 | 74% | 19.38 | 0.50% | 19.35 | -0.43% | 19.58 | -0.72% | 19.87 | 0.07% | 0.27% | |
| 12-30 | 19.30 | 19.54 | 18.91 | 19.39 | 0.21% | 0.55% | -2.33% | 45,312 | 8,738 | 65% | 19.28 | -0.44% | 19.43 | -1.35% | 19.72 | -1.18% | 19.85 | -0.02% | 0.24% | |
| 12-29 | 19.23 | 19.68 | 19.16 | 19.35 | 0.57% | -0.10% | -2.55% | 45,421 | 8,797 | 66% | 19.37 | -0.80% | 19.69 | -1.02% | 19.95 | -0.63% | 19.86 | 0.04% | 0.18% | |
| 12-28 | 20.30 | 20.35 | 19.14 | 19.24 | -4.71% | -1.46% | -3.07% | 94,625 | 18,476 | 139% | 19.53 | -3.66% | 19.90 | -1.98% | 20.08 | -0.64% | 19.85 | 0.17% | 0.15% | |
| 12-25 | 20.30 | 20.61 | 20.04 | 20.19 | -0.35% | -0.38% | 1.88% | 53,028 | 10,747 | 88% | 20.27 | 0.32% | 20.30 | 0.16% | 20.21 | 0.53% | 19.82 | 0.69% | 0.07% | |
| 12-24 | 20.40 | 20.46 | 20.00 | 20.26 | -0.69% | 0.28% | 2.94% | 49,893 | 10,080 | 82% | 20.20 | -0.79% | 20.26 | 0.34% | 20.10 | 0.73% | 19.68 | 0.33% | -0.06% | |
| 12-23 | 20.00 | 20.80 | 20.00 | 20.40 | 1.69% | 0.18% | 3.99% | 91,339 | 18,600 | 158% | 20.36 | 0.85% | 20.20 | 1.16% | 19.96 | 0.99% | 19.62 | 0.72% | -0.12% | |
| 12-22 | 20.06 | 20.46 | 19.93 | 20.06 | -0.35% | -0.66% | 2.99% | 85,527 | 17,270 | 160% | 20.19 | 0.78% | 19.97 | 1.48% | 19.76 | 1.04% | 19.48 | 0.64% | -0.24% | |
| 12-21 | 19.35 | 20.35 | 19.35 | 20.13 | 5.06% | 0.46% | 4.01% | 95,548 | 19,145 | 194% | 20.04 | 4.09% | 19.67 | 1.74% | 19.56 | 1.84% | 19.35 | 0.46% | -0.36% | |
| 12-18 | 19.23 | 19.43 | 19.10 | 19.16 | -0.36% | -0.46% | -0.55% | 36,895 | 7,102 | 78% | 19.25 | -0.82% | 19.34 | -0.01% | 19.20 | 0.49% | 19.27 | -0.36% | -0.48% | |
| 12-17 | 19.40 | 19.73 | 19.16 | 19.23 | 0.21% | -0.92% | -0.54% | 71,852 | 13,944 | 151% | 19.41 | 0.61% | 19.34 | 1.38% | 19.11 | 0.44% | 19.33 | -0.25% | -0.49% | |
| 12-16 | 19.48 | 19.77 | 19.05 | 19.19 | -1.24% | -0.52% | -1.00% | 40,935 | 7,896 | 89% | 19.29 | 0.09% | 19.08 | 0.83% | 19.03 | -0.15% | 19.38 | -0.59% | -0.53% | |
| 12-15 | 18.83 | 19.47 | 18.78 | 19.43 | 0.00% | 0.81% | -0.34% | 46,017 | 8,869 | 93% | 19.27 | 3.32% | 18.92 | 0.31% | 19.06 | -0.15% | 19.50 | -0.32% | -0.58% | |