上海機電 (600835)

600835
🏛️ 中国 →
28.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.86 11.98 11.81 11.87 8.7M
2023-12-28 11.70 11.92 11.58 11.85 7.0M
2023-12-27 11.74 11.82 11.63 11.71 5.2M
2023-12-26 11.96 11.96 11.70 11.72 3.5M
2023-12-25 11.91 12.02 11.87 11.96 3.5M
2023-12-22 12.04 12.13 11.91 11.97 4.3M
2023-12-21 12.07 12.12 11.85 12.05 3.8M
2023-12-20 12.10 12.23 12.05 12.05 3.7M
2023-12-19 12.14 12.18 11.94 12.07 4.2M
2023-12-18 12.34 12.34 12.09 12.10 5.3M
2023-12-15 12.33 12.39 12.20 12.34 7.3M
2023-12-14 12.32 12.45 12.28 12.35 7.2M
2023-12-13 12.34 12.51 12.27 12.31 4.7M
2023-12-12 12.32 12.37 12.22 12.34 3.0M
2023-12-11 12.17 12.39 12.00 12.36 4.5M
2023-12-08 12.30 12.41 12.22 12.22 3.4M
2023-12-07 12.34 12.36 12.18 12.31 3.8M
2023-12-06 12.32 12.40 12.28 12.31 3.4M
2023-12-05 12.52 12.56 12.32 12.32 4.7M
2023-12-04 12.68 12.73 12.49 12.54 5.5M
2023-12-01 12.70 12.70 12.53 12.67 4.1M
2023-11-30 12.75 12.82 12.58 12.66 4.6M
2023-11-29 12.90 12.92 12.67 12.71 3.8M
2023-11-28 12.74 12.90 12.65 12.88 3.6M
2023-11-27 12.82 12.83 12.59 12.76 4.8M
2023-11-24 13.01 13.01 12.79 12.83 4.8M
2023-11-23 12.83 13.03 12.78 13.01 5.7M
2023-11-22 13.03 13.09 12.83 12.83 4.9M
2023-11-21 13.15 13.20 12.99 13.05 7.0M
2023-11-20 12.88 13.20 12.85 13.10 9.6M
2023-11-17 12.73 12.86 12.65 12.85 4.2M
2023-11-16 12.88 12.91 12.72 12.75 5.7M
2023-11-15 12.86 12.92 12.71 12.85 8.1M
2023-11-14 12.67 12.78 12.64 12.72 8.4M
2023-11-13 12.65 12.74 12.60 12.70 6.2M
2023-11-10 12.68 12.71 12.58 12.65 5.1M
2023-11-09 12.71 12.84 12.66 12.75 5.1M
2023-11-08 12.82 12.83 12.66 12.71 6.1M
2023-11-07 12.94 12.94 12.71 12.86 6.5M
2023-11-06 12.77 12.97 12.77 12.93 7.8M
2023-11-03 12.50 12.77 12.50 12.70 8.2M
2023-11-02 12.45 12.49 12.32 12.33 4.1M
2023-11-01 12.52 12.58 12.35 12.39 6.2M
2023-10-31 12.74 12.80 12.45 12.51 5.4M
2023-10-30 12.85 12.86 12.42 12.82 5.9M
2023-10-27 12.89 12.94 12.76 12.84 5.1M
2023-10-26 12.86 13.02 12.67 12.89 4.8M
2023-10-25 13.02 13.24 12.89 12.91 5.0M
2023-10-24 13.00 13.18 12.92 13.08 3.8M
2023-10-23 13.17 13.22 12.89 12.97 3.2M
2023-10-20 13.22 13.40 13.19 13.20 2.7M
2023-10-19 13.42 13.59 13.32 13.32 3.2M
2023-10-18 13.56 13.60 13.42 13.45 2.7M
2023-10-17 13.56 13.63 13.41 13.61 4.1M
2023-10-16 13.48 13.66 13.42 13.49 4.3M
2023-10-13 13.75 13.75 13.44 13.48 4.9M
2023-10-12 13.94 14.13 13.70 13.73 5.4M
2023-10-11 13.89 14.18 13.70 13.93 6.0M
2023-10-10 14.86 14.95 13.64 13.88 11.9M
2023-10-09 15.06 15.09 14.90 14.92 2.4M
2023-09-28 14.99 15.11 14.90 15.05 2.8M
2023-09-27 14.87 15.04 14.86 15.00 2.3M
2023-09-26 14.80 15.02 14.73 14.92 3.4M
2023-09-25 14.88 14.97 14.75 14.82 2.2M
2023-09-22 14.49 14.83 14.49 14.83 3.3M
2023-09-21 14.66 14.77 14.52 14.52 3.4M
2023-09-20 14.68 14.77 14.60 14.63 2.1M
2023-09-19 14.83 14.84 14.61 14.66 2.9M
2023-09-18 14.70 14.87 14.37 14.79 4.2M
2023-09-15 14.91 15.09 14.73 14.98 5.8M
2023-09-14 14.73 14.85 14.62 14.73 3.8M
2023-09-13 15.36 15.40 14.61 14.76 6.9M
2023-09-12 14.99 15.37 14.91 15.30 6.6M
2023-09-11 15.06 15.17 14.87 14.94 4.6M
2023-09-08 14.88 15.15 14.88 15.02 2.2M
2023-09-07 15.38 15.40 14.98 15.01 3.5M
2023-09-06 15.52 15.52 15.26 15.38 3.1M
2023-09-05 15.50 15.65 15.39 15.51 3.9M
2023-09-04 15.35 15.63 15.30 15.60 6.1M
2023-09-01 15.03 15.28 14.90 15.18 3.9M
2023-08-31 15.13 15.36 14.99 14.99 4.0M
2023-08-30 15.38 15.45 15.14 15.24 4.8M
2023-08-29 14.72 15.41 14.43 15.40 8.3M
2023-08-28 15.20 15.39 14.49 14.63 7.5M
2023-08-25 15.01 15.17 14.33 14.44 10.2M
2023-08-24 14.95 15.17 14.92 15.03 3.7M
2023-08-23 14.95 15.14 14.81 14.96 3.8M
2023-08-22 15.03 15.20 14.71 15.07 4.8M
2023-08-21 15.55 15.59 14.99 15.00 3.5M
2023-08-18 15.43 15.68 15.32 15.32 4.0M
2023-08-17 14.89 15.55 14.80 15.50 6.1M
2023-08-16 15.20 15.22 14.89 14.90 4.0M
2023-08-15 15.21 15.53 15.07 15.20 3.7M
2023-08-14 15.20 15.42 15.17 15.38 4.0M
2023-08-11 15.76 15.88 15.50 15.51 5.5M
2023-08-10 15.77 15.90 15.66 15.74 4.0M
2023-08-09 16.15 16.35 15.73 15.80 9.7M
2023-08-08 16.55 16.58 16.12 16.27 7.7M
2023-08-07 16.53 16.65 16.27 16.62 6.2M
2023-08-04 16.18 16.60 16.18 16.58 11.7M
2023-08-03 16.05 16.17 15.92 16.16 5.2M
2023-08-02 16.10 16.23 16.00 16.10 4.8M
2023-08-01 16.09 16.33 15.91 16.10 8.3M
2023-07-31 15.56 16.31 15.48 16.10 15.6M
2023-07-28 15.38 15.57 15.25 15.51 6.5M
2023-07-27 15.31 15.64 15.23 15.44 8.9M
2023-07-26 15.45 15.47 15.17 15.25 6.1M
2023-07-25 15.75 15.78 15.35 15.39 11.0M
2023-07-24 15.10 15.73 15.08 15.50 16.1M
2023-07-21 14.96 15.00 14.75 14.93 8.1M
2023-07-20 15.00 15.29 14.95 15.06 10.3M
2023-07-19 14.94 15.10 14.88 15.02 6.8M
2023-07-18 15.13 15.25 14.93 15.02 8.2M
2023-07-17 14.99 15.13 14.86 15.12 6.2M
2023-07-14 15.06 15.15 14.94 15.00 6.7M
2023-07-13 14.98 15.16 14.86 15.03 12.0M
2023-07-12 15.25 15.49 14.98 15.02 9.1M
2023-07-11 15.10 15.28 15.02 15.27 8.2M
2023-07-10 15.30 15.35 14.99 15.03 11.3M
2023-07-07 15.88 16.14 15.70 15.75 12.9M
2023-07-06 15.95 16.09 15.71 15.85 13.6M
2023-07-05 16.46 16.50 15.92 16.03 24.5M
2023-07-04 16.98 17.32 16.41 16.65 32.2M
2023-07-03 17.01 18.26 16.79 16.90 38.8M
2023-06-30 17.00 17.38 16.68 17.18 37.7M
2023-06-29 16.15 17.60 16.10 17.60 50.6M
2023-06-28 15.69 16.09 15.50 16.00 13.7M
2023-06-27 15.36 15.85 15.20 15.68 8.9M
2023-06-26 15.31 16.02 15.31 15.55 12.3M
2023-06-21 15.28 15.83 15.22 15.50 9.4M
2023-06-20 15.18 15.72 15.08 15.48 10.5M
2023-06-19 15.23 15.60 15.14 15.27 9.9M
2023-06-16 14.85 15.33 14.83 15.24 11.0M
2023-06-15 14.71 14.84 14.48 14.72 6.4M
2023-06-14 13.99 14.76 13.99 14.74 11.6M
2023-06-13 13.86 14.02 13.70 14.00 3.3M
2023-06-12 13.82 13.98 13.73 13.87 2.5M
2023-06-09 13.77 13.92 13.70 13.90 3.2M
2023-06-08 13.74 13.81 13.52 13.77 4.2M
2023-06-07 13.90 13.91 13.67 13.74 3.1M
2023-06-06 14.11 14.20 13.76 13.82 4.3M
2023-06-05 13.73 14.26 13.67 14.11 7.1M
2023-06-02 14.22 14.25 13.70 13.73 8.1M
2023-06-01 14.51 14.55 14.03 14.22 7.5M
2023-05-31 14.47 14.56 14.32 14.44 5.0M
2023-05-30 14.39 14.49 14.22 14.47 4.7M
2023-05-29 14.38 14.59 14.20 14.43 5.7M
2023-05-26 14.44 14.47 14.00 14.38 6.3M
2023-05-25 13.88 14.73 13.88 14.49 11.6M
2023-05-24 13.88 14.07 13.70 13.92 6.2M
2023-05-23 14.07 14.13 13.88 13.88 3.1M
2023-05-22 14.07 14.11 13.87 14.03 4.6M
2023-05-19 14.31 14.39 14.12 14.15 3.4M
2023-05-18 14.18 14.56 14.16 14.31 5.8M
2023-05-17 13.82 14.17 13.82 14.15 3.9M
2023-05-16 14.07 14.08 13.81 13.89 2.9M
2023-05-15 13.94 14.10 13.72 14.07 4.5M
2023-05-12 14.05 14.18 13.87 13.89 4.8M
2023-05-11 14.15 14.20 14.00 14.06 3.0M
2023-05-10 14.05 14.23 14.01 14.15 3.9M
2023-05-09 14.25 14.36 13.97 14.04 7.2M
2023-05-08 14.20 14.33 14.15 14.22 7.8M
2023-05-05 14.46 14.52 14.14 14.20 9.1M
2023-05-04 14.30 14.60 14.10 14.54 15.8M
2023-04-28 13.78 14.40 13.68 14.34 15.0M
2023-04-27 13.67 13.84 13.01 13.80 12.0M
2023-04-26 13.66 14.10 13.45 13.80 19.2M
2023-04-25 13.16 13.61 13.12 13.61 13.2M
2023-04-24 13.00 13.21 12.87 13.14 4.3M
2023-04-21 13.33 13.49 13.05 13.07 5.7M
2023-04-20 13.24 13.30 13.09 13.28 2.9M
2023-04-19 13.36 13.40 13.24 13.25 3.3M
2023-04-18 13.41 13.42 13.23 13.36 3.8M
2023-04-17 13.07 13.42 13.07 13.35 5.5M
2023-04-14 13.01 13.14 13.01 13.12 3.6M
2023-04-13 13.11 13.17 12.95 13.00 2.9M
2023-04-12 13.05 13.16 12.97 13.13 2.9M
2023-04-11 13.10 13.13 12.94 13.06 3.8M
2023-04-10 13.01 13.25 12.98 13.10 4.8M
2023-04-07 12.90 13.11 12.80 13.01 3.7M
2023-04-06 12.87 12.98 12.82 12.90 3.3M
2023-04-04 13.03 13.13 12.86 12.93 3.4M
2023-04-03 13.04 13.07 12.91 13.02 3.9M
2023-03-31 12.94 13.18 12.90 12.99 3.5M
2023-03-30 12.84 13.02 12.78 12.90 3.3M
2023-03-29 13.08 13.08 12.84 12.87 3.3M
2023-03-28 13.21 13.28 12.95 13.01 4.4M
2023-03-27 13.33 13.48 13.12 13.19 5.9M
2023-03-24 13.32 13.32 13.15 13.27 3.0M
2023-03-23 13.31 13.32 13.14 13.24 4.2M
2023-03-22 13.25 13.31 13.14 13.30 6.0M
2023-03-21 13.14 13.36 13.03 13.24 5.9M
2023-03-20 12.89 13.39 12.83 13.13 10.1M
2023-03-17 12.71 12.96 12.69 12.86 5.0M
2023-03-16 12.75 13.02 12.53 12.58 6.9M
2023-03-15 12.42 12.85 12.42 12.81 4.6M
2023-03-14 12.53 12.53 12.26 12.39 3.3M
2023-03-13 12.49 12.58 12.36 12.50 3.3M
2023-03-10 12.57 12.69 12.49 12.53 3.5M
2023-03-09 12.78 12.78 12.57 12.66 2.8M
2023-03-08 12.71 12.79 12.59 12.72 5.0M
2023-03-07 13.10 13.10 12.71 12.71 6.4M
2023-03-06 12.92 13.25 12.91 13.10 7.2M
2023-03-03 12.88 13.13 12.78 12.91 6.2M
2023-03-02 12.86 12.97 12.71 12.82 6.6M
2023-03-01 12.52 12.94 12.47 12.87 9.8M
2023-02-28 12.35 12.50 12.34 12.50 3.0M
2023-02-27 12.43 12.45 12.32 12.36 4.6M
2023-02-24 12.38 12.51 12.33 12.50 5.4M
2023-02-23 12.37 12.48 12.31 12.42 3.5M
2023-02-22 12.32 12.39 12.29 12.35 4.0M
2023-02-21 12.32 12.38 12.23 12.35 3.8M
2023-02-20 12.02 12.30 11.96 12.26 3.5M
2023-02-17 12.07 12.17 12.02 12.02 3.0M
2023-02-16 12.29 12.42 11.94 12.02 4.8M
2023-02-15 12.31 12.35 12.24 12.29 3.4M
2023-02-14 12.34 12.34 12.20 12.30 4.1M
2023-02-13 12.19 12.32 12.15 12.31 4.0M
2023-02-10 12.18 12.28 12.07 12.15 3.5M
2023-02-09 12.09 12.19 12.03 12.18 4.0M
2023-02-08 12.20 12.21 12.07 12.07 3.4M
2023-02-07 12.00 12.25 11.93 12.22 4.4M
2023-02-06 11.95 12.07 11.91 11.98 2.1M
2023-02-03 12.08 12.15 11.88 12.02 3.2M
2023-02-02 12.15 12.15 12.02 12.08 2.8M
2023-02-01 12.08 12.11 11.96 12.10 3.2M
2023-01-31 11.90 12.06 11.88 12.04 2.8M
2023-01-30 12.00 12.11 11.95 11.95 4.3M
2023-01-20 11.85 11.95 11.84 11.90 3.7M
2023-01-19 11.66 11.75 11.60 11.75 1.8M
2023-01-18 11.62 11.68 11.58 11.66 1.7M
2023-01-17 11.64 11.67 11.56 11.58 1.9M
2023-01-16 11.49 11.64 11.45 11.56 2.6M
2023-01-13 11.37 11.47 11.34 11.47 1.7M
2023-01-12 11.37 11.42 11.28 11.37 1.5M
2023-01-11 11.40 11.48 11.32 11.34 1.8M
2023-01-10 11.51 11.53 11.38 11.40 1.6M
2023-01-09 11.48 11.61 11.45 11.48 2.7M
2023-01-06 11.42 11.50 11.40 11.48 2.3M
2023-01-05 11.43 11.52 11.39 11.44 2.4M
2023-01-04 11.32 11.48 11.32 11.41 2.6M
2023-01-03 11.18 11.41 11.18 11.36 2.5M