上海能源 sh.600508
12.88
-0.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.91 | 13.06 | 12.70 | 12.88 | -0.62% | 0.79 | 0.85% |
| 2026-05-21 | 13.50 | 13.57 | 12.93 | 12.96 | -4.64% | 1.17 | 1.22% |
| 2026-05-20 | 13.95 | 14.15 | 13.52 | 13.59 | -2.79% | 1.22 | 1.23% |
| 2026-05-19 | 13.74 | 14.03 | 13.68 | 13.98 | +1.45% | 1.44 | 1.44% |
| 2026-05-18 | 13.54 | 13.85 | 13.51 | 13.78 | +1.77% | 1.23 | 1.24% |
| 2026-05-15 | 13.63 | 13.75 | 13.28 | 13.54 | -0.88% | 1.27 | 1.30% |
| 2026-05-14 | 13.69 | 13.98 | 13.62 | 13.66 | +0.29% | 1.40 | 1.41% |
| 2026-05-13 | 13.60 | 13.83 | 13.51 | 13.62 | +0.15% | 0.96 | 0.97% |
| 2026-05-12 | 13.69 | 13.81 | 13.47 | 13.60 | -0.58% | 0.76 | 0.77% |
| 2026-05-11 | 13.54 | 13.87 | 13.45 | 13.68 | +1.33% | 1.09 | 1.10% |
| 2026-05-08 | 13.57 | 13.88 | 13.46 | 13.50 | -0.59% | 0.93 | 0.95% |
| 2026-05-07 | 13.91 | 14.03 | 13.52 | 13.58 | -3.00% | 1.55 | 1.57% |
| 2026-05-06 | 13.88 | 14.03 | 13.64 | 14.00 | +0.86% | 1.28 | 1.27% |
| 2026-04-30 | 13.89 | 13.99 | 13.76 | 13.88 | -0.14% | 1.21 | 1.21% |
| 2026-04-29 | 13.63 | 13.99 | 13.59 | 13.90 | +1.83% | 1.61 | 1.61% |
| 2026-04-28 | 13.27 | 13.74 | 13.18 | 13.65 | +1.71% | 1.66 | 1.70% |
| 2026-04-27 | 13.29 | 13.51 | 13.20 | 13.42 | +1.05% | 1.29 | 1.33% |
| 2026-04-24 | 13.35 | 13.40 | 13.16 | 13.28 | -0.75% | 0.92 | 0.96% |
| 2026-04-23 | 12.95 | 13.39 | 12.90 | 13.38 | +3.08% | 1.58 | 1.66% |
| 2026-04-22 | 12.93 | 13.10 | 12.89 | 12.98 | +0.23% | 0.72 | 0.77% |