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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.90 | 12.96 | 12.66 | 12.75 | -1.39% | 0.84 | 0.91% |
| 2025-10-21 | 13.00 | 13.01 | 12.74 | 12.93 | -0.92% | 1.08 | 1.16% |
| 2025-10-20 | 12.76 | 13.06 | 12.74 | 13.05 | +2.43% | 1.44 | 1.54% |
| 2025-10-17 | 12.85 | 12.98 | 12.68 | 12.74 | -1.39% | 1.11 | 1.20% |
| 2025-10-16 | 12.68 | 12.96 | 12.60 | 12.92 | +1.81% | 1.68 | 1.81% |
| 2025-10-15 | 12.62 | 12.75 | 12.56 | 12.69 | +0.08% | 0.82 | 0.89% |
| 2025-10-14 | 12.51 | 12.74 | 12.37 | 12.68 | +2.09% | 1.49 | 1.64% |
| 2025-10-13 | 12.32 | 12.48 | 12.23 | 12.42 | -1.19% | 0.81 | 0.91% |
| 2025-10-10 | 12.38 | 12.64 | 12.31 | 12.57 | +1.53% | 1.03 | 1.14% |
| 2025-10-09 | 12.09 | 12.40 | 12.04 | 12.38 | +2.91% | 0.93 | 1.05% |
| 2025-09-30 | 12.06 | 12.10 | 11.98 | 12.03 | -0.25% | 0.32 | 0.37% |
| 2025-09-29 | 12.16 | 12.19 | 11.91 | 12.06 | -0.82% | 0.51 | 0.59% |
| 2025-09-26 | 12.11 | 12.25 | 12.07 | 12.16 | +0.41% | 0.48 | 0.54% |
| 2025-09-25 | 12.18 | 12.19 | 12.02 | 12.11 | 0.00% | 0.39 | 0.44% |
| 2025-09-24 | 12.09 | 12.19 | 12.01 | 12.11 | -0.33% | 0.42 | 0.47% |
| 2025-09-23 | 12.09 | 12.16 | 11.92 | 12.15 | +0.49% | 0.49 | 0.56% |
| 2025-09-22 | 12.18 | 12.23 | 12.01 | 12.09 | -0.81% | 0.41 | 0.47% |
| 2025-09-19 | 12.00 | 12.20 | 11.93 | 12.19 | +2.33% | 0.66 | 0.75% |
| 2025-09-18 | 12.30 | 12.31 | 11.91 | 11.91 | -2.99% | 0.72 | 0.83% |
| 2025-09-17 | 12.08 | 12.34 | 12.08 | 12.28 | +0.73% | 0.71 | 0.80% |