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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.92 | 11.97 | 11.80 | 11.92 | 0.00% | 0.30 | 0.35% |
| 2025-12-16 | 12.14 | 12.14 | 11.87 | 11.92 | -1.32% | 0.35 | 0.41% |
| 2025-12-15 | 12.01 | 12.19 | 12.00 | 12.08 | +0.42% | 0.28 | 0.32% |
| 2025-12-12 | 12.01 | 12.12 | 12.00 | 12.03 | -0.08% | 0.40 | 0.45% |
| 2025-12-11 | 12.24 | 12.24 | 12.02 | 12.04 | -1.31% | 0.31 | 0.36% |
| 2025-12-10 | 12.12 | 12.24 | 12.12 | 12.20 | +0.74% | 0.29 | 0.32% |
| 2025-12-09 | 12.25 | 12.26 | 12.11 | 12.11 | -1.38% | 0.42 | 0.48% |
| 2025-12-08 | 12.41 | 12.45 | 12.27 | 12.28 | -1.21% | 0.56 | 0.63% |
| 2025-12-05 | 12.32 | 12.45 | 12.24 | 12.43 | +0.48% | 0.40 | 0.45% |
| 2025-12-04 | 12.49 | 12.49 | 12.30 | 12.37 | -0.96% | 0.38 | 0.42% |
| 2025-12-03 | 12.33 | 12.58 | 12.33 | 12.49 | +0.64% | 0.58 | 0.64% |
| 2025-12-02 | 12.43 | 12.46 | 12.31 | 12.41 | -0.16% | 0.28 | 0.31% |
| 2025-12-01 | 12.46 | 12.53 | 12.40 | 12.43 | +0.08% | 0.40 | 0.45% |
| 2025-11-28 | 12.40 | 12.47 | 12.35 | 12.42 | -0.08% | 0.34 | 0.38% |
| 2025-11-27 | 12.35 | 12.50 | 12.30 | 12.43 | +0.48% | 0.37 | 0.41% |
| 2025-11-26 | 12.46 | 12.47 | 12.27 | 12.37 | -0.72% | 0.40 | 0.44% |
| 2025-11-25 | 12.30 | 12.51 | 12.21 | 12.46 | +1.71% | 0.65 | 0.72% |
| 2025-11-24 | 12.25 | 12.41 | 12.16 | 12.25 | +0.33% | 0.66 | 0.74% |
| 2025-11-21 | 12.70 | 12.83 | 12.20 | 12.21 | -4.46% | 0.94 | 1.05% |
| 2025-11-20 | 13.00 | 13.03 | 12.78 | 12.78 | -1.62% | 0.66 | 0.71% |