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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.03 | 12.66 | 11.97 | 12.56 | +4.20% | 1.96 | 2.16% |
| 2025-07-21 | 11.81 | 12.08 | 11.81 | 12.05 | +2.27% | 0.66 | 0.76% |
| 2025-07-18 | 11.74 | 11.87 | 11.72 | 11.78 | +0.94% | 0.53 | 0.62% |
| 2025-07-17 | 11.67 | 11.70 | 11.63 | 11.67 | 0.00% | 0.29 | 0.33% |
| 2025-07-16 | 11.64 | 11.71 | 11.63 | 11.67 | +0.17% | 0.27 | 0.31% |
| 2025-07-15 | 11.85 | 11.85 | 11.60 | 11.65 | -1.65% | 0.62 | 0.71% |
| 2025-07-14 | 11.77 | 11.89 | 11.72 | 11.85 | +0.08% | 0.58 | 0.67% |
| 2025-07-11 | 11.88 | 11.94 | 11.81 | 11.84 | -0.33% | 0.62 | 0.70% |
| 2025-07-10 | 11.69 | 11.89 | 11.69 | 11.88 | +1.42% | 0.60 | 0.69% |
| 2025-07-09 | 11.62 | 11.78 | 11.60 | 11.71 | +0.76% | 0.50 | 0.57% |
| 2025-07-08 | 11.66 | 11.75 | 11.55 | 11.62 | +0.08% | 0.57 | 0.66% |
| 2025-07-07 | 11.50 | 11.63 | 11.46 | 11.61 | +1.19% | 0.46 | 0.54% |
| 2025-07-04 | 11.43 | 11.54 | 11.43 | 11.48 | +0.26% | 0.37 | 0.43% |
| 2025-07-03 | 11.51 | 11.56 | 11.40 | 11.45 | -0.59% | 0.37 | 0.43% |
| 2025-07-02 | 11.31 | 11.52 | 11.31 | 11.52 | +1.46% | 0.50 | 0.59% |
| 2025-07-01 | 11.44 | 11.44 | 11.32 | 11.35 | -0.60% | 0.31 | 0.37% |
| 2025-06-30 | 11.38 | 11.43 | 11.23 | 11.42 | +0.86% | 0.47 | 0.56% |
| 2025-06-27 | 11.32 | 11.39 | 11.30 | 11.32 | +0.17% | 0.50 | 0.60% |
| 2025-06-26 | 11.34 | 11.40 | 11.25 | 11.30 | -0.17% | 0.41 | 0.49% |
| 2025-06-25 | 11.25 | 11.32 | 11.20 | 11.32 | +0.61% | 0.40 | 0.49% |