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 |
 | | |||||||||||||||||||
| 08-04 | 17.67 | 17.68 | 17.40 | 17.54 | -0.68% | -0.02% | 0.18% | 28,475 | 4,995 | 57% | 17.54 | -0.45% | 17.50 | 0.69% | 17.37 | 0.43% | 17.51 | -0.75% | -0.01% | |
| 08-03 | 17.40 | 17.75 | 17.40 | 17.66 | 1.73% | 0.21% | 0.11% | 37,894 | 6,677 | 63% | 17.62 | 1.61% | 17.38 | 0.94% | 17.29 | 1.15% | 17.64 | 0.13% | 0.13% |  |
| 07-31 | 17.03 | 17.64 | 16.91 | 17.36 | 1.64% | 0.09% | -1.47% | 39,064 | 6,775 | 63% | 17.34 | 1.38% | 17.22 | 0.56% | 17.10 | 0.48% | 17.62 | 0.19% | 0.11% | |
| 07-30 | 17.30 | 17.55 | 16.96 | 17.08 | -0.93% | -0.16% | -2.87% | 29,232 | 5,001 | 45% | 17.11 | -0.27% | 17.12 | 0.69% | 17.02 | -0.68% | 17.59 | -0.10% | 0.08% | |
| 07-29 | 16.75 | 17.25 | 16.75 | 17.24 | 0.64% | 0.50% | -2.06% | 28,765 | 4,934 | 41% | 17.16 | 0.35% | 17.00 | 0.19% | 17.13 | -2.53% | 17.60 | 0.07% | 0.13% | |
| 07-28 | 17.35 | 17.35 | 16.95 | 17.13 | 1.24% | 0.20% | -2.61% | 25,430 | 4,347 | 35% | 17.10 | 1.33% | 16.97 | -0.95% | 17.58 | -1.08% | 17.59 | 0.13% | 0.13% | |
| 07-27 | 16.28 | 17.23 | 16.28 | 16.92 | 2.30% | 0.28% | -3.68% | 50,860 | 8,581 | 65% | 16.87 | -0.74% | 17.14 | -3.55% | 17.77 | -0.34% | 17.57 | -0.33% | 0.12% | |
| 07-24 | 17.43 | 17.50 | 16.48 | 16.54 | -5.32% | -2.69% | -6.16% | 72,125 | 12,259 | 91% | 17.00 | -2.97% | 17.77 | -1.84% | 17.83 | -0.22% | 17.63 | -0.28% | 0.20% | |
| 07-23 | 17.79 | 17.85 | 17.18 | 17.47 | -2.02% | -0.27% | -1.15% | 60,463 | 10,592 | 79% | 17.52 | -4.38% | 18.10 | 0.01% | 17.87 | 0.10% | 17.67 | -0.02% | 0.26% | |
| 07-22 | 18.44 | 18.75 | 17.71 | 17.83 | -2.99% | -2.67% | 0.87% | 126,290 | 23,136 | 174% | 18.32 | 0.91% | 18.10 | 2.16% | 17.85 | 1.44% | 17.68 | 0.83% | 0.31% | |
| 07-21 | 17.67 | 18.65 | 17.54 | 18.38 | 5.09% | 1.24% | 4.84% | 121,633 | 22,082 | 185% | 18.16 | 4.57% | 17.71 | 2.01% | 17.60 | 1.82% | 17.53 | 0.71% | 0.27% | |
| 07-20 | 17.52 | 17.55 | 17.06 | 17.49 | 1.92% | 0.74% | 0.48% | 48,436 | 8,408 | 76% | 17.36 | 1.84% | 17.36 | 0.31% | 17.29 | -0.44% | 17.41 | -0.12% | 0.31% | |
| 07-17 | 17.00 | 17.28 | 16.80 | 17.16 | 0.47% | 0.66% | -1.53% | 55,290 | 9,425 | 84% | 17.05 | -2.88% | 17.31 | -0.12% | 17.36 | -0.45% | 17.43 | -0.09% | 0.44% | |
| 07-16 | 17.09 | 18.09 | 17.06 | 17.08 | 0.00% | -2.70% | -2.08% | 93,286 | 16,375 | 148% | 17.55 | 2.46% | 17.33 | -0.16% | 17.44 | 0.11% | 17.44 | 0.34% | 0.53% | |
| 07-15 | 17.17 | 17.38 | 16.99 | 17.08 | -0.52% | -0.30% | -1.75% | 45,809 | 7,847 | 76% | 17.13 | -0.15% | 17.36 | -0.57% | 17.42 | -0.18% | 17.38 | 0.10% | 0.57% | |
| 07-14 | 17.52 | 17.52 | 17.01 | 17.17 | -1.60% | 0.08% | -1.13% | 67,867 | 11,643 | 115% | 17.16 | -1.01% | 17.46 | -0.72% | 17.45 | -0.42% | 17.37 | 0.08% | 0.63% | |
| 除权分界线,2020年07月14日,10股派3.700元(以下数据已经复权) | ||||||||||||||||||||
| 07-13 | 17.10 | 17.57 | 16.74 | 17.45 | 2.05% | 0.68% | 0.56% | 69,152 | 12,241 | 126% | 17.33 | 1.14% | 17.58 | 0.66% | 17.53 | 0.15% | 17.35 | 0.44% | 0.73% | |
| 07-10 | 17.13 | 17.43 | 17.03 | 17.10 | -0.64% | -0.21% | -1.02% | 69,419 | 12,152 | 131% | 17.14 | -0.15% | 17.47 | 0.01% | 17.50 | 0.30% | 17.28 | 0.35% | 0.76% | |
| 07-09 | 17.02 | 17.38 | 16.91 | 17.21 | 1.12% | 0.28% | -0.03% | 53,562 | 9,390 | 106% | 17.16 | 1.03% | 17.47 | -0.11% | 17.45 | 0.59% | 17.22 | 0.44% | 0.81% | |
| 07-08 | 16.85 | 17.13 | 16.85 | 17.02 | 0.24% | 0.19% | -0.70% | 53,523 | 9,289 | 106% | 16.99 | -0.83% | 17.49 | 0.22% | 17.34 | 0.46% | 17.14 | 0.48% | 0.85% | |
| 07-07 | 17.43 | 17.61 | 16.93 | 16.98 | -1.96% | -0.87% | -0.46% | 74,765 | 13,083 | 139% | 17.13 | -0.54% | 17.45 | 1.05% | 17.27 | 0.86% | 17.06 | 1.08% | 0.97% | |
| 07-06 | 16.97 | 17.45 | 16.86 | 17.32 | 3.10% | 0.57% | 2.63% | 57,237 | 10,069 | 109% | 17.22 | 2.38% | 17.27 | 1.59% | 17.12 | 0.84% | 16.88 | 1.21% | 0.96% | |
| 07-03 | 16.71 | 17.03 | 16.63 | 16.80 | 0.66% | -0.12% | 0.76% | 46,303 | 7,960 | 82% | 16.82 | 1.22% | 17.00 | 0.63% | 16.98 | 0.30% | 16.67 | 0.73% | 0.97% | |
| 07-02 | 16.42 | 16.83 | 16.34 | 16.69 | 1.83% | 0.43% | 0.82% | 54,181 | 9,204 | 96% | 16.62 | 1.42% | 16.89 | 0.01% | 16.93 | 0.28% | 16.55 | 0.79% | 0.94% | |
| 07-01 | 16.56 | 16.57 | 16.30 | 16.39 | -1.03% | 0.02% | -0.21% | 35,269 | 5,909 | 64% | 16.39 | -0.75% | 16.89 | -0.31% | 16.88 | 0.11% | 16.43 | 0.73% | 0.89% | |
| 06-30 | 16.78 | 16.88 | 16.30 | 16.56 | -0.78% | 0.31% | 1.56% | 44,970 | 7,590 | 81% | 16.51 | -0.74% | 16.94 | 0.21% | 16.86 | 1.02% | 16.31 | 1.02% | 0.83% | |
| 06-29 | 16.63 | 16.85 | 16.49 | 16.69 | 0.36% | 0.35% | 3.40% | 47,170 | 8,019 | 85% | 16.63 | 0.34% | 16.91 | 0.52% | 16.69 | 1.27% | 16.14 | 0.82% | 0.73% | |
| 06-24 | 16.48 | 16.71 | 16.43 | 16.63 | 0.97% | 0.33% | 3.87% | 45,322 | 7,680 | 85% | 16.58 | 0.94% | 16.82 | 1.53% | 16.48 | 1.02% | 16.01 | 0.77% | 0.66% | |
| 06-23 | 16.46 | 16.60 | 16.29 | 16.47 | 0.43% | 0.30% | 3.66% | 51,346 | 8,620 | 101% | 16.42 | 0.08% | 16.57 | 1.42% | 16.31 | 1.17% | 15.89 | 0.88% | 0.62% | |
| 06-22 | 15.80 | 16.68 | 15.80 | 16.40 | 0.00% | -0.04% | 4.13% | 92,176 | 15,464 | 192% | 16.41 | 4.01% | 16.34 | 2.22% | 16.12 | 2.24% | 15.75 | 1.65% | 0.56% | |