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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.30 | 12.36 | 12.13 | 12.19 | +0.08% | 0.54 | 0.61% |
| 2025-09-15 | 12.09 | 12.18 | 11.96 | 12.18 | +0.66% | 0.45 | 0.51% |
| 2025-09-12 | 12.01 | 12.11 | 12.00 | 12.10 | +0.58% | 0.37 | 0.42% |
| 2025-09-11 | 11.98 | 12.04 | 11.95 | 12.03 | +0.33% | 0.31 | 0.36% |
| 2025-09-10 | 12.18 | 12.18 | 11.99 | 11.99 | -0.58% | 0.24 | 0.28% |
| 2025-09-09 | 12.00 | 12.17 | 11.99 | 12.06 | +0.41% | 0.36 | 0.41% |
| 2025-09-08 | 11.98 | 12.03 | 11.95 | 12.01 | +0.25% | 0.30 | 0.34% |
| 2025-09-05 | 11.98 | 12.00 | 11.84 | 11.98 | +0.75% | 0.36 | 0.41% |
| 2025-09-04 | 11.81 | 11.89 | 11.77 | 11.89 | +0.67% | 0.34 | 0.39% |
| 2025-09-03 | 11.93 | 12.04 | 11.80 | 11.81 | -1.57% | 0.35 | 0.41% |
| 2025-09-02 | 12.07 | 12.07 | 11.90 | 12.00 | -0.17% | 0.38 | 0.44% |
| 2025-09-01 | 11.97 | 12.08 | 11.91 | 12.02 | +0.58% | 0.38 | 0.44% |
| 2025-08-29 | 12.00 | 12.11 | 11.91 | 11.95 | -0.50% | 0.43 | 0.49% |
| 2025-08-28 | 12.16 | 12.16 | 11.86 | 12.01 | -0.33% | 0.53 | 0.61% |
| 2025-08-27 | 12.33 | 12.33 | 12.05 | 12.05 | -2.18% | 0.52 | 0.58% |
| 2025-08-26 | 12.37 | 12.40 | 12.31 | 12.32 | -0.40% | 0.40 | 0.44% |
| 2025-08-25 | 12.20 | 12.40 | 12.20 | 12.37 | +1.55% | 0.68 | 0.76% |
| 2025-08-22 | 12.21 | 12.28 | 12.13 | 12.18 | -0.49% | 0.50 | 0.56% |
| 2025-08-21 | 12.21 | 12.28 | 12.17 | 12.24 | +0.24% | 0.60 | 0.67% |
| 2025-08-20 | 12.07 | 12.21 | 12.06 | 12.21 | +0.90% | 0.35 | 0.39% |