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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.47 | 13.74 | 13.18 | 13.32 | +0.76% | 3.08 | 3.16% |
| 2026-03-20 | 13.05 | 13.50 | 12.90 | 13.22 | +0.46% | 1.56 | 1.62% |
| 2026-03-19 | 13.28 | 13.42 | 13.14 | 13.16 | +0.23% | 1.32 | 1.38% |
| 2026-03-18 | 13.18 | 13.50 | 13.00 | 13.13 | -0.91% | 1.17 | 1.23% |
| 2026-03-17 | 13.41 | 13.57 | 13.19 | 13.25 | -1.56% | 1.12 | 1.16% |
| 2026-03-16 | 13.79 | 13.98 | 13.41 | 13.46 | -2.39% | 1.65 | 1.68% |
| 2026-03-13 | 13.93 | 14.15 | 13.70 | 13.79 | -1.29% | 2.20 | 2.19% |
| 2026-03-12 | 13.39 | 14.12 | 13.21 | 13.97 | +5.43% | 3.48 | 3.48% |
| 2026-03-11 | 13.07 | 13.30 | 12.83 | 13.25 | +0.91% | 1.52 | 1.60% |
| 2026-03-10 | 13.00 | 13.33 | 12.91 | 13.13 | -2.60% | 1.70 | 1.79% |
| 2026-03-09 | 13.75 | 13.89 | 13.41 | 13.48 | +1.89% | 2.85 | 2.89% |
| 2026-03-06 | 13.20 | 13.30 | 12.98 | 13.23 | -0.82% | 1.33 | 1.39% |
| 2026-03-05 | 13.37 | 13.44 | 13.05 | 13.34 | -0.67% | 1.82 | 1.90% |
| 2026-03-04 | 13.50 | 13.54 | 12.95 | 13.43 | -3.38% | 2.62 | 2.73% |
| 2026-03-03 | 13.25 | 14.16 | 13.14 | 13.90 | +4.98% | 4.31 | 4.37% |
| 2026-03-02 | 13.25 | 13.40 | 13.00 | 13.24 | +1.07% | 2.11 | 2.21% |
| 2026-02-27 | 12.82 | 13.15 | 12.80 | 13.10 | +2.02% | 1.32 | 1.40% |
| 2026-02-26 | 12.82 | 12.99 | 12.72 | 12.84 | 0.00% | 0.99 | 1.07% |
| 2026-02-25 | 12.81 | 13.05 | 12.72 | 12.84 | +0.08% | 1.20 | 1.29% |
| 2026-02-24 | 12.45 | 12.88 | 12.39 | 12.83 | +4.48% | 1.43 | 1.56% |