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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.15 | 12.18 | 12.09 | 12.10 | -0.33% | 0.31 | 0.35% |
| 2025-08-18 | 12.24 | 12.31 | 12.11 | 12.14 | -0.57% | 0.62 | 0.70% |
| 2025-08-15 | 12.06 | 12.21 | 12.00 | 12.21 | +1.57% | 0.45 | 0.51% |
| 2025-08-14 | 12.23 | 12.26 | 12.01 | 12.02 | -1.70% | 0.51 | 0.58% |
| 2025-08-13 | 12.28 | 12.29 | 12.18 | 12.23 | -0.32% | 0.39 | 0.44% |
| 2025-08-12 | 12.26 | 12.33 | 12.21 | 12.27 | +0.49% | 0.42 | 0.47% |
| 2025-08-11 | 12.23 | 12.27 | 12.18 | 12.21 | -0.16% | 0.45 | 0.50% |
| 2025-08-08 | 12.17 | 12.25 | 12.14 | 12.23 | +0.16% | 0.30 | 0.34% |
| 2025-08-07 | 12.32 | 12.32 | 12.14 | 12.21 | -0.89% | 0.44 | 0.49% |
| 2025-08-06 | 12.03 | 12.35 | 12.03 | 12.32 | +2.06% | 0.63 | 0.71% |
| 2025-08-05 | 11.95 | 12.07 | 11.91 | 12.07 | +1.00% | 0.30 | 0.34% |
| 2025-08-04 | 11.85 | 11.95 | 11.81 | 11.95 | +0.33% | 0.35 | 0.40% |
| 2025-08-01 | 11.84 | 11.99 | 11.84 | 11.91 | +0.25% | 0.30 | 0.35% |
| 2025-07-31 | 12.06 | 12.10 | 11.84 | 11.88 | -2.37% | 0.69 | 0.80% |
| 2025-07-30 | 12.20 | 12.32 | 12.08 | 12.17 | +0.16% | 0.73 | 0.82% |
| 2025-07-29 | 12.05 | 12.18 | 11.94 | 12.15 | +0.82% | 0.53 | 0.60% |
| 2025-07-28 | 12.14 | 12.18 | 11.98 | 12.05 | -2.02% | 0.84 | 0.95% |
| 2025-07-25 | 12.53 | 12.57 | 12.26 | 12.30 | -1.51% | 0.71 | 0.79% |
| 2025-07-24 | 12.29 | 12.51 | 12.18 | 12.49 | +1.45% | 0.98 | 1.09% |
| 2025-07-23 | 12.66 | 12.66 | 12.28 | 12.31 | -1.98% | 1.33 | 1.47% |