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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.60 | 12.60 | 12.28 | 12.28 | -3.00% | 0.95 | 1.06% |
| 2026-02-12 | 12.57 | 12.70 | 12.42 | 12.66 | +0.72% | 1.01 | 1.11% |
| 2026-02-11 | 12.44 | 12.68 | 12.35 | 12.57 | +0.64% | 0.89 | 0.98% |
| 2026-02-10 | 12.45 | 12.56 | 12.25 | 12.49 | +0.24% | 0.74 | 0.82% |
| 2026-02-09 | 12.48 | 12.56 | 12.40 | 12.46 | +0.08% | 0.92 | 1.02% |
| 2026-02-06 | 12.45 | 12.63 | 12.36 | 12.45 | -1.27% | 0.92 | 1.02% |
| 2026-02-05 | 12.96 | 12.96 | 12.45 | 12.61 | -3.30% | 1.63 | 1.80% |
| 2026-02-04 | 12.13 | 13.07 | 12.13 | 13.04 | +7.41% | 2.74 | 2.97% |
| 2026-02-03 | 12.18 | 12.25 | 11.99 | 12.14 | +0.33% | 0.91 | 1.04% |
| 2026-02-02 | 12.70 | 12.80 | 12.08 | 12.10 | -6.27% | 1.94 | 2.17% |
| 2026-01-30 | 12.91 | 13.39 | 12.75 | 12.91 | +0.39% | 2.16 | 2.30% |
| 2026-01-29 | 12.68 | 13.08 | 12.66 | 12.86 | +0.94% | 2.18 | 2.35% |
| 2026-01-28 | 12.19 | 12.88 | 12.12 | 12.74 | +4.43% | 2.28 | 2.51% |
| 2026-01-27 | 12.42 | 12.49 | 12.08 | 12.20 | -2.32% | 0.98 | 1.11% |
| 2026-01-26 | 12.33 | 12.52 | 12.25 | 12.49 | +0.56% | 1.10 | 1.23% |
| 2026-01-23 | 12.38 | 12.45 | 12.33 | 12.42 | +0.16% | 0.76 | 0.85% |
| 2026-01-22 | 12.24 | 12.41 | 12.22 | 12.40 | +1.47% | 0.88 | 0.99% |
| 2026-01-21 | 12.37 | 12.37 | 12.18 | 12.22 | -1.45% | 0.71 | 0.81% |
| 2026-01-20 | 12.31 | 12.40 | 12.21 | 12.40 | +0.98% | 0.64 | 0.72% |
| 2026-01-19 | 12.14 | 12.32 | 12.12 | 12.28 | +1.24% | 0.61 | 0.69% |