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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.75 | 12.98 | 12.72 | 12.95 | +1.49% | 0.96 | 1.04% |
| 2026-04-20 | 12.66 | 12.83 | 12.60 | 12.76 | +0.79% | 0.83 | 0.91% |
| 2026-04-17 | 12.77 | 12.87 | 12.61 | 12.66 | -1.09% | 0.74 | 0.80% |
| 2026-04-16 | 12.79 | 12.85 | 12.70 | 12.80 | +0.16% | 0.59 | 0.63% |
| 2026-04-15 | 12.88 | 12.88 | 12.69 | 12.78 | -0.93% | 0.77 | 0.83% |
| 2026-04-14 | 13.09 | 13.09 | 12.77 | 12.90 | -1.00% | 0.98 | 1.05% |
| 2026-04-13 | 12.86 | 13.14 | 12.81 | 13.03 | +1.56% | 1.33 | 1.41% |
| 2026-04-10 | 12.80 | 12.95 | 12.80 | 12.83 | -0.31% | 0.86 | 0.92% |
| 2026-04-09 | 12.83 | 13.09 | 12.75 | 12.87 | +0.39% | 1.07 | 1.15% |
| 2026-04-08 | 12.81 | 12.82 | 12.55 | 12.82 | -0.54% | 1.42 | 1.54% |
| 2026-04-07 | 12.62 | 12.97 | 12.51 | 12.89 | +2.14% | 1.04 | 1.12% |
| 2026-04-03 | 13.40 | 13.43 | 12.60 | 12.62 | -5.89% | 1.92 | 2.08% |
| 2026-04-02 | 13.41 | 13.79 | 13.35 | 13.41 | -0.45% | 1.36 | 1.39% |
| 2026-04-01 | 13.46 | 13.72 | 13.23 | 13.47 | +0.60% | 1.56 | 1.60% |
| 2026-03-31 | 14.16 | 14.24 | 13.39 | 13.39 | -5.44% | 2.87 | 2.89% |
| 2026-03-30 | 14.68 | 15.41 | 14.01 | 14.16 | -0.49% | 3.88 | 3.68% |
| 2026-03-27 | 14.10 | 14.86 | 14.02 | 14.23 | -0.21% | 3.90 | 3.74% |
| 2026-03-26 | 14.00 | 14.45 | 13.77 | 14.26 | +1.28% | 3.69 | 3.61% |
| 2026-03-25 | 13.55 | 14.39 | 13.33 | 14.08 | +1.08% | 3.94 | 3.90% |
| 2026-03-24 | 13.10 | 13.96 | 13.10 | 13.93 | +4.58% | 3.50 | 3.54% |