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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.15 | 11.27 | 11.09 | 11.25 | +0.52% | 0.51 | 0.61% |
| 2025-06-23 | 11.11 | 11.22 | 11.06 | 11.19 | +0.70% | 0.36 | 0.43% |
| 2025-06-20 | 11.10 | 11.20 | 11.06 | 11.12 | +0.44% | 0.43 | 0.52% |
| 2025-06-19 | 11.13 | 11.15 | 10.99 | 11.07 | -0.70% | 0.31 | 0.38% |
| 2025-06-18 | 11.24 | 11.24 | 11.04 | 11.15 | -0.78% | 0.31 | 0.38% |
| 2025-06-17 | 11.13 | 11.26 | 11.08 | 11.23 | +0.88% | 0.41 | 0.49% |
| 2025-06-16 | 11.06 | 11.20 | 11.05 | 11.14 | +0.53% | 0.28 | 0.34% |
| 2025-06-13 | 11.18 | 11.20 | 11.08 | 11.08 | -0.35% | 0.42 | 0.51% |
| 2025-06-12 | 11.19 | 11.26 | 11.08 | 11.12 | -0.61% | 0.29 | 0.35% |
| 2025-06-11 | 11.18 | 11.25 | 11.14 | 11.19 | +0.35% | 0.29 | 0.35% |
| 2025-06-10 | 11.20 | 11.22 | 11.09 | 11.15 | -0.44% | 0.27 | 0.33% |
| 2025-06-09 | 11.18 | 11.22 | 11.11 | 11.19 | +0.35% | 0.22 | 0.26% |
| 2025-06-06 | 11.17 | 11.19 | 11.12 | 11.16 | +0.53% | 0.21 | 0.25% |
| 2025-06-05 | 11.19 | 11.24 | 11.07 | 11.10 | -0.79% | 0.26 | 0.31% |
| 2025-06-04 | 11.03 | 11.21 | 11.00 | 11.19 | +1.42% | 0.36 | 0.44% |
| 2025-06-03 | 11.05 | 11.07 | 10.97 | 11.03 | -0.18% | 0.28 | 0.34% |
| 2025-05-30 | 11.10 | 11.15 | 11.04 | 11.05 | -0.44% | 0.18 | 0.22% |
| 2025-05-29 | 11.02 | 11.11 | 10.97 | 11.10 | +0.80% | 0.30 | 0.36% |
| 2025-05-28 | 10.94 | 11.04 | 10.92 | 11.01 | +0.71% | 0.22 | 0.28% |
| 2025-05-27 | 11.00 | 11.03 | 10.88 | 10.93 | -0.44% | 0.27 | 0.34% |