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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.99 | 11.02 | 10.93 | 10.98 | -0.27% | 0.20 | 0.24% |
| 2025-05-23 | 11.12 | 11.20 | 11.01 | 11.01 | -1.05% | 0.33 | 0.40% |
| 2025-05-22 | 11.22 | 11.25 | 11.09 | 11.13 | -1.13% | 0.32 | 0.39% |
| 2025-05-21 | 11.12 | 11.30 | 11.11 | 11.25 | +1.14% | 0.48 | 0.57% |
| 2025-05-20 | 11.19 | 11.19 | 11.09 | 11.13 | -0.26% | 0.24 | 0.29% |
| 2025-05-19 | 11.09 | 11.19 | 11.05 | 11.16 | +0.79% | 0.27 | 0.33% |
| 2025-05-16 | 11.17 | 11.21 | 11.07 | 11.07 | -1.05% | 0.28 | 0.34% |
| 2025-05-15 | 11.19 | 11.28 | 11.13 | 11.19 | 0.00% | 0.38 | 0.45% |
| 2025-05-14 | 11.10 | 11.19 | 11.04 | 11.19 | +0.88% | 0.39 | 0.47% |
| 2025-05-13 | 11.11 | 11.12 | 11.03 | 11.09 | +0.71% | 0.41 | 0.50% |
| 2025-05-12 | 11.02 | 11.02 | 10.96 | 11.01 | +0.27% | 0.31 | 0.38% |
| 2025-05-09 | 11.01 | 11.06 | 10.94 | 10.98 | -0.18% | 0.24 | 0.30% |
| 2025-05-08 | 10.93 | 11.02 | 10.91 | 11.00 | +0.27% | 0.29 | 0.35% |
| 2025-05-07 | 11.01 | 11.07 | 10.92 | 10.97 | +0.27% | 0.39 | 0.48% |
| 2025-05-06 | 10.85 | 10.95 | 10.81 | 10.94 | +1.17% | 0.34 | 0.42% |