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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.04 | 13.14 | 12.88 | 12.99 | -0.69% | 0.60 | 0.64% |
| 2025-11-18 | 13.56 | 13.56 | 13.02 | 13.08 | -4.04% | 1.29 | 1.35% |
| 2025-11-17 | 13.40 | 13.75 | 13.30 | 13.63 | +1.41% | 1.30 | 1.33% |
| 2025-11-14 | 13.45 | 13.60 | 13.39 | 13.44 | -0.30% | 0.80 | 0.83% |
| 2025-11-13 | 13.40 | 13.55 | 13.26 | 13.48 | +0.60% | 1.02 | 1.05% |
| 2025-11-12 | 13.52 | 13.62 | 13.35 | 13.40 | -1.33% | 0.89 | 0.92% |
| 2025-11-11 | 13.94 | 13.94 | 13.46 | 13.58 | -2.37% | 1.55 | 1.58% |
| 2025-11-10 | 13.67 | 13.94 | 13.58 | 13.91 | +1.76% | 1.35 | 1.35% |
| 2025-11-07 | 13.73 | 13.82 | 13.58 | 13.67 | -0.29% | 1.16 | 1.18% |
| 2025-11-06 | 13.56 | 13.92 | 13.52 | 13.71 | +0.59% | 1.91 | 1.93% |
| 2025-11-05 | 13.35 | 13.81 | 13.34 | 13.63 | +0.89% | 1.61 | 1.63% |
| 2025-11-04 | 13.76 | 13.90 | 13.39 | 13.51 | -1.75% | 1.69 | 1.72% |
| 2025-11-03 | 13.68 | 14.03 | 13.68 | 13.75 | -0.43% | 1.95 | 1.95% |
| 2025-10-31 | 13.78 | 13.94 | 13.60 | 13.81 | -0.22% | 1.97 | 1.98% |
| 2025-10-30 | 14.44 | 14.45 | 13.82 | 13.84 | -4.02% | 3.00 | 2.95% |
| 2025-10-29 | 13.74 | 14.80 | 13.50 | 14.42 | +3.59% | 4.44 | 4.30% |
| 2025-10-28 | 13.70 | 14.03 | 13.63 | 13.92 | -1.14% | 2.81 | 2.81% |
| 2025-10-27 | 13.45 | 14.49 | 13.07 | 14.08 | +4.61% | 4.25 | 4.25% |
| 2025-10-24 | 13.52 | 13.88 | 13.33 | 13.46 | -4.06% | 4.31 | 4.41% |
| 2025-10-23 | 12.79 | 14.03 | 12.78 | 14.03 | +10.04% | 4.21 | 4.21% |