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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.25 | 12.28 | 12.10 | 12.13 | -0.74% | 0.47 | 0.53% |
| 2026-01-15 | 12.12 | 12.28 | 12.08 | 12.22 | +0.08% | 0.44 | 0.49% |
| 2026-01-14 | 12.33 | 12.36 | 12.10 | 12.21 | -0.97% | 0.79 | 0.89% |
| 2026-01-13 | 12.38 | 12.43 | 12.28 | 12.33 | -0.80% | 0.80 | 0.90% |
| 2026-01-12 | 12.51 | 12.55 | 12.31 | 12.43 | -0.64% | 0.96 | 1.07% |
| 2026-01-09 | 12.19 | 12.51 | 12.18 | 12.51 | +1.96% | 1.03 | 1.15% |
| 2026-01-08 | 12.35 | 12.40 | 12.20 | 12.27 | -0.81% | 0.83 | 0.94% |
| 2026-01-07 | 12.13 | 12.38 | 12.06 | 12.37 | +2.66% | 1.34 | 1.51% |
| 2026-01-06 | 11.88 | 12.07 | 11.88 | 12.05 | +1.43% | 0.44 | 0.51% |
| 2026-01-05 | 11.83 | 11.92 | 11.80 | 11.88 | +0.93% | 0.38 | 0.44% |
| 2025-12-31 | 11.88 | 11.89 | 11.77 | 11.77 | -0.68% | 0.40 | 0.47% |
| 2025-12-30 | 11.93 | 12.00 | 11.83 | 11.85 | -0.92% | 0.43 | 0.50% |
| 2025-12-29 | 12.05 | 12.17 | 11.95 | 11.96 | -1.08% | 0.46 | 0.53% |
| 2025-12-26 | 12.03 | 12.15 | 12.01 | 12.09 | +0.33% | 0.36 | 0.41% |
| 2025-12-25 | 12.04 | 12.07 | 11.96 | 12.05 | +0.08% | 0.36 | 0.41% |
| 2025-12-24 | 12.02 | 12.04 | 11.92 | 12.04 | +0.33% | 0.29 | 0.33% |
| 2025-12-23 | 12.20 | 12.20 | 11.99 | 12.00 | -0.83% | 0.29 | 0.34% |
| 2025-12-22 | 12.13 | 12.19 | 12.10 | 12.10 | -0.17% | 0.34 | 0.39% |
| 2025-12-19 | 11.98 | 12.14 | 11.98 | 12.12 | +0.41% | 0.28 | 0.31% |
| 2025-12-18 | 12.00 | 12.11 | 11.94 | 12.07 | +1.26% | 0.32 | 0.37% |