证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

上海电气(601727)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 10.99 11.05 10.22 10.27 392239 4189298 -0.70 -6.38%
2009-11-23 10.87 10.99 10.76 10.97 285264 3098006 0.10 0.92%
2009-11-20 10.77 10.98 10.64 10.87 334743 3617530 0.08 0.74%
2009-11-19 10.70 10.85 10.59 10.79 242561 2595007 0.08 0.75%
2009-11-18 10.86 10.88 10.60 10.71 271093 2909543 -0.15 -1.38%
2009-11-17 10.66 10.98 10.50 10.86 450052 4838766 0.20 1.88%
2009-11-16 10.75 11.08 10.54 10.66 623906 6747577 0.21 2.01%
2009-11-13 10.09 10.50 9.97 10.45 380611 3897216 0.35 3.46%
2009-11-12 10.02 10.29 10.00 10.10 229745 2331719 0.10 1.00%
2009-11-11 10.14 10.14 9.80 10.00 276822 2759940 -0.13 -1.28%
2009-11-10 10.32 10.43 10.09 10.13 230462 2345850 -0.12 -1.17%
2009-11-09 10.08 10.45 10.08 10.25 381977 3927947 0.18 1.79%
2009-11-06 9.88 10.25 9.82 10.07 476241 4782259 0.25 2.55%
2009-11-05 9.74 9.91 9.71 9.82 265100 2599543 0.10 1.03%
2009-11-04 9.74 9.90 9.63 9.72 309934 3035457 0.12 1.25%
2009-11-03 9.37 9.66 9.28 9.60 200578 1913830 0.22 2.35%
2009-11-02 9.01 9.38 8.92 9.38 160394 1475476 0.18 1.96%
2009-10-30 9.32 9.35 9.15 9.20 100789 932455 0.07 0.77%
2009-10-29 9.31 9.37 9.11 9.13 131844 1215925 -0.35 -3.69%
2009-10-28 9.40 9.54 9.30 9.48 141662 1332827 -0.01 -0.10%
2009-10-27 9.80 9.80 9.48 9.49 171500 1650606 -0.37 -3.75%
2009-10-26 9.70 9.87 9.58 9.86 219352 2137228 0.18 1.86%
2009-10-23 9.51 9.77 9.51 9.68 215788 2088045 0.15 1.57%
2009-10-22 9.60 9.66 9.40 9.53 162123 1544798 -0.13 -1.35%
2009-10-21 9.80 9.94 9.65 9.66 237539 2324765 -0.18 -1.83%
2009-10-20 9.69 9.87 9.61 9.84 260282 2536076 0.24 2.50%
2009-10-19 9.39 9.60 9.35 9.60 170540 1622185 0.15 1.59%
2009-10-16 9.40 9.50 9.28 9.45 130515 1222683 0.02 0.21%
2009-10-15 9.62 9.70 9.31 9.43 215189 2035200 -0.13 -1.36%
2009-10-14 9.63 9.78 9.52 9.56 214166 2067073 -0.07 -0.73%
2009-10-13 9.32 9.64 9.29 9.63 140970 1335420 0.26 2.77%
2009-10-12 9.35 9.52 9.28 9.37 142996 1350102 0.02 0.21%
2009-10-09 9.10 9.37 9.10 9.35 135315 1256196 0.36 4.00%
2009-09-30 9.04 9.12 8.90 8.99 92344 831490 0.05 0.56%
2009-09-29 9.07 9.13 8.72 8.94 130349 1167649 -0.13 -1.43%
2009-09-28 9.32 9.47 9.00 9.07 131673 1214695 -0.12 -1.31%
N 2009-09-25 9.26 9.39 9.11 9.19 132094 1220628 -0.21 -2.23%
N 2009-09-24 9.80 9.80 9.08 9.40 242042 2279396 -0.40 -4.08%
2009-09-23 9.85 10.28 9.67 9.80 411108 4100873 0.11 1.14%
2009-09-22 10.05 10.16 9.62 9.69 331067 3279555 -0.49 -4.81%
2009-09-21 9.40 10.25 9.38 10.18 538814 5347339 0.64 6.71%
2009-09-18 9.85 9.99 9.35 9.54 276373 2690088 -0.36 -3.64%
2009-09-17 9.49 10.08 9.49 9.90 362978 3567551 0.41 4.32%
2009-09-16 9.62 9.62 9.33 9.49 215515 2044013 -0.17 -1.76%
2009-09-15 9.70 9.81 9.51 9.66 227529 2193246 -0.04 -0.41%
N 2009-09-14 9.36 9.84 9.31 9.70 349320 3340302 0.36 3.85%
2009-09-11 9.25 9.39 9.12 9.34 176567 1641002 0.06 0.65%
2009-09-10 9.38 9.57 9.27 9.28 262957 2474492 0.00 0.00%
2009-09-09 9.26 9.32 9.08 9.28 208930 1920405 0.01 0.11%
N 2009-09-08 9.15 9.29 9.01 9.27 185736 1704147 0.07 0.76%
N 2009-09-07 9.30 9.48 9.11 9.20 209426 1940321 0.02 0.22%
N 2009-09-04 9.02 9.38 8.91 9.18 236401 2177513 0.15 1.66%
2009-09-03 8.62 9.15 8.52 9.03 206019 1823500 0.46 5.37%
2009-09-02 8.46 8.65 8.38 8.57 109001 929620 0.09 1.06%
2009-09-01 8.47 8.66 8.36 8.48 135460 1156168 -0.09 -1.05%
N 2009-08-31 9.11 9.20 8.54 8.57 241956 2145052 -0.72 -7.75%
2009-08-28 9.58 9.68 9.25 9.29 180955 1693739 -0.37 -3.83%
N 2009-08-27 9.51 9.80 9.43 9.66 244264 2358600 0.02 0.21%
2009-08-26 9.24 9.75 9.11 9.64 276762 2647627 0.37 3.99%
2009-08-25 9.68 9.68 9.06 9.27 271988 2519905 -0.42 -4.33%
2009-08-24 9.76 9.78 9.50 9.69 234193 2258129 -0.02 -0.21%
2009-08-21 9.56 9.74 9.41 9.71 264501 2539153 0.18 1.89%
N 2009-08-20 9.17 9.57 9.16 9.53 239987 2252724 0.39 4.27%
N 2009-08-19 9.38 9.75 9.02 9.14 298356 2805527 -0.24 -2.56%
N 2009-08-18 9.00 9.46 9.00 9.38 221222 2049539 0.23 2.51%
N 2009-08-17 10.06 10.06 9.08 9.15 291977 2795570 -0.93 -9.23%
N 2009-08-14 10.56 10.72 10.01 10.08 250108 2573000 -0.48 -4.54%
2009-08-13 10.73 10.87 10.42 10.56 252171 2665494 -0.18 -1.68%
2009-08-12 11.46 11.46 10.70 10.74 284664 3146531 -0.75 -6.53%
2009-08-11 11.36 11.50 11.25 11.49 291299 3319270 0.22 1.95%
2009-08-10 11.79 11.85 11.12 11.27 254230 2898590 -0.30 -2.59%
N 2009-08-07 12.24 12.36 11.41 11.57 421302 5003987 -0.62 -5.09%
N 2009-08-06 12.08 12.65 11.90 12.19 503398 6223109 0.05 0.41%
2009-08-05 12.38 12.59 12.00 12.14 390905 4796110 -0.26 -2.10%
N 2009-08-04 12.72 12.78 12.15 12.40 462915 5735854 -0.29 -2.29%
N 2009-08-03 12.59 12.80 12.30 12.69 793006 9975042 -0.01 -0.08%
2009-07-31 11.78 12.83 11.68 12.70 1248859 15460974 0.87 7.35%
2009-07-30 11.75 11.95 11.20 11.83 513266 5938645 0.31 2.69%
2009-07-29 12.30 12.65 11.18 11.52 876008 10558599 -0.89 -7.17%
N 2009-07-28 11.26 12.41 11.16 12.41 1101452 13259143 1.13 10.02%
2009-07-27 11.10 11.30 10.99 11.28 398328 4430293 0.23 2.08%
N 2009-07-24 11.18 11.35 10.83 11.05 368734 4104300 -0.06 -0.54%
2009-07-23 11.06 11.18 10.92 11.11 272072 2999723 0.09 0.82%
2009-07-22 11.01 11.16 10.91 11.02 285958 3148943 0.04 0.36%
N 2009-07-21 11.44 11.44 10.90 10.98 481664 5350155 -0.46 -4.02%
2009-07-20 11.13 11.60 11.13 11.44 580576 6620026 0.36 3.25%
2009-07-17 11.12 11.31 11.01 11.08 284392 3164213 -0.08 -0.72%
2009-07-16 11.28 11.37 11.09 11.16 402178 4505091 -0.09 -0.80%
N 2009-07-15 11.38 11.39 11.20 11.25 368694 4156383 -0.13 -1.14%
N 2009-07-14 11.41 11.45 11.18 11.38 383329 4328516 0.01 0.09%
2009-07-13 11.18 11.66 11.17 11.37 531724 6086150 0.21 1.88%
N 2009-07-10 11.20 11.45 11.05 11.16 414387 4666289 0.02 0.18%
N 2009-07-09 10.85 11.29 10.80 11.14 428205 4748550 0.20 1.83%
2009-07-08 11.00 11.06 10.73 10.94 449881 4911351 -0.22 -1.97%
2009-07-07 10.55 11.45 10.55 11.16 886049 9775168 0.68 6.49%
N 2009-07-06 10.47 10.58 10.35 10.48 290801 3035145 0.02 0.19%
2009-07-03 10.51 10.61 10.41 10.46 307758 3222319 -0.13 -1.23%
2009-07-02 10.44 10.74 10.36 10.59 401265 4247375 0.16 1.53%
N 2009-07-01 10.36 10.60 10.34 10.43 204333 2133704 0.01 0.10%
N 2009-06-30 10.65 10.65 10.40 10.42 187640 1962332 -0.22 -2.07%
2009-06-29 10.65 10.70 10.39 10.64 289021 3038041 0.02 0.19%
2009-06-26 10.86 10.91 10.59 10.62 274669 2943485 -0.23 -2.12%
N 2009-06-25 10.69 10.88 10.60 10.85 397291 4268130 0.24 2.26%
N 2009-06-24 10.51 10.68 10.45 10.61 256033 2706886 0.17 1.63%
2009-06-22 10.50 10.74 10.40 10.44 230095 2426760 0.02 0.19%
2009-06-19 10.62 10.67 10.32 10.42 251383 2628287 -0.23 -2.16%
N 2009-06-18 10.49 10.75 10.41 10.65 342019 3629285 0.20 1.91%
N 2009-06-17 10.40 10.48 10.25 10.45 220424 2281893 0.04 0.38%
N 2009-06-16 10.35 10.57 10.30 10.41 162970 1699847 -0.04 -0.38%
N 2009-06-15 10.31 10.48 10.25 10.45 165115 1714912 0.14 1.36%
N 2009-06-12 10.50 10.69 10.20 10.31 291484 3036601 -0.27 -2.55%
N 2009-06-11 10.62 10.78 10.49 10.58 255705 2716883 -0.02 -0.19%
2009-06-10 10.67 10.67 10.46 10.60 333388 3515219 -0.09 -0.84%
2009-06-09 10.70 10.83 10.27 10.69 436411 4611678 -0.12 -1.11%
2009-06-08 11.01 11.20 10.70 10.81 327780 3574869 -0.14 -1.28%
N 2009-06-05 11.00 11.20 10.86 10.95 376507 4157354 0.01 0.09%
2009-06-04 11.19 11.20 10.80 10.94 525567 5766317 -0.34 -3.01%
N 2009-06-03 11.15 11.64 11.12 11.28 639268 7265931 -0.01 -0.09%
N 2009-06-02 11.06 11.40 10.80 11.29 753167 8384565 0.38 3.48%
2009-06-01 10.80 11.10 10.75 10.91 431256 4716094 0.17 1.58%
N 2009-05-27 10.88 11.00 10.61 10.74 345491 3721449 -0.07 -0.65%
2009-05-26 10.88 11.39 10.80 10.81 652087 7233422 -0.09 -0.83%
2009-05-25 10.30 11.08 10.15 10.90 573560 6096162 0.31 2.93%