当前位置: 爱股网 > 股票行情 > 上海能源(600508)股票行情

上海能源(600508)股票行情

上海能源(600508)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

上海能源(600508)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	13.55	14.08	0.15	1.08%	13.33	14.39	282047	39417.18	3.90%
2026-03-24	13.10	13.93	0.61	4.58%	13.10	13.96	255560	34999.71	3.54%
2026-03-23	13.47	13.32	0.10	0.76%	13.18	13.74	228280	30775.53	3.16%
2026-03-20	13.05	13.22	0.06	0.46%	12.90	13.50	117326	15551.37	1.62%
2026-03-19	13.28	13.16	0.03	0.23%	13.14	13.42	99443	13180.17	1.38%
2026-03-18	13.18	13.13	-0.12	-0.91%	13.00	13.50	88629	11709.49	1.23%
2026-03-17	13.41	13.25	-0.21	-1.56%	13.19	13.57	84048	11201.84	1.16%
2026-03-16	13.79	13.46	-0.33	-2.39%	13.41	13.98	121634	16549.13	1.68%
2026-03-13	13.93	13.79	-0.18	-1.29%	13.70	14.15	158208	21979.08	2.19%
2026-03-12	13.39	13.97	0.72	5.43%	13.21	14.12	251847	34788.47	3.48%
2026-03-11	13.07	13.25	0.12	0.91%	12.83	13.30	115857	15167.40	1.60%
2026-03-10	13.00	13.13	-0.35	-2.60%	12.91	13.33	129038	16991.01	1.79%
2026-03-09	13.75	13.48	0.25	1.89%	13.41	13.89	208557	28486.60	2.89%
2026-03-06	13.20	13.23	-0.11	-0.82%	12.98	13.30	100738	13251.48	1.39%
2026-03-05	13.37	13.34	-0.09	-0.67%	13.05	13.44	137260	18172.80	1.90%
2026-03-04	13.50	13.43	-0.47	-3.38%	12.95	13.54	197295	26170.06	2.73%
2026-03-03	13.25	13.90	0.66	4.98%	13.14	14.16	315701	43134.04	4.37%
2026-03-02	13.25	13.24	0.14	1.07%	13.00	13.40	159396	21055.11	2.21%
2026-02-27	12.82	13.10	0.26	2.02%	12.80	13.15	101380	13194.12	1.40%
2026-02-26	12.82	12.84	0.00	0.00%	12.72	12.99	77022	9894.72	1.07%
2026-02-25	12.81	12.84	0.01	0.08%	12.72	13.05	93343	12018.04	1.29%
2026-02-24	12.45	12.83	0.55	4.48%	12.39	12.88	112952	14348.59	1.56%
2026-02-13	12.60	12.28	-0.38	-3.00%	12.28	12.60	76827	9539.84	1.06%
2026-02-12	12.57	12.66	0.09	0.72%	12.42	12.70	79923	10071.06	1.11%
2026-02-11	12.44	12.57	0.08	0.64%	12.35	12.68	71000	8892.23	0.98%
2026-02-10	12.45	12.49	0.03	0.24%	12.25	12.56	59419	7389.07	0.82%
2026-02-09	12.48	12.46	0.01	0.08%	12.40	12.56	73366	9152.13	1.02%
2026-02-06	12.45	12.45	-0.16	-1.27%	12.36	12.63	73776	9223.92	1.02%
2026-02-05	12.96	12.61	-0.43	-3.30%	12.45	12.96	130013	16344.84	1.80%
2026-02-04	12.13	13.04	0.90	7.41%	12.13	13.07	214726	27375.35	2.97%
2026-02-03	12.18	12.14	0.04	0.33%	11.99	12.25	75263	9116.97	1.04%
2026-02-02	12.70	12.10	-0.81	-6.27%	12.08	12.80	156701	19385.22	2.17%
2026-01-30	12.91	12.91	0.05	0.39%	12.75	13.39	165965	21625.38	2.30%
2026-01-29	12.68	12.86	0.12	0.94%	12.66	13.08	169773	21838.77	2.35%
2026-01-28	12.19	12.74	0.54	4.43%	12.12	12.88	181620	22825.70	2.51%
2026-01-27	12.42	12.20	-0.29	-2.32%	12.08	12.49	79908	9765.26	1.11%
2026-01-26	12.33	12.49	0.07	0.56%	12.25	12.52	89157	11048.00	1.23%
2026-01-23	12.38	12.42	0.02	0.16%	12.33	12.45	61249	7591.80	0.85%
2026-01-22	12.24	12.40	0.18	1.47%	12.22	12.41	71498	8822.55	0.99%
2026-01-21	12.37	12.22	-0.18	-1.45%	12.18	12.37	58264	7126.72	0.81%
2026-01-20	12.31	12.40	0.12	0.98%	12.21	12.40	52061	6408.92	0.72%
2026-01-19	12.14	12.28	0.15	1.24%	12.12	12.32	49604	6081.08	0.69%
2026-01-16	12.25	12.13	-0.09	-0.74%	12.10	12.28	38300	4668.19	0.53%
2026-01-15	12.12	12.22	0.01	0.08%	12.08	12.28	35731	4361.10	0.49%
2026-01-14	12.33	12.21	-0.12	-0.97%	12.10	12.36	64648	7929.50	0.89%
2026-01-13	12.38	12.33	-0.10	-0.80%	12.28	12.43	64692	7983.68	0.90%
2026-01-12	12.51	12.43	-0.08	-0.64%	12.31	12.55	77462	9593.22	1.07%
2026-01-09	12.19	12.51	0.24	1.96%	12.18	12.51	82976	10285.64	1.15%
2026-01-08	12.35	12.27	-0.10	-0.81%	12.20	12.40	67789	8334.59	0.94%
2026-01-07	12.13	12.37	0.32	2.66%	12.06	12.38	109485	13403.02	1.51%
2026-01-06	11.88	12.05	0.17	1.43%	11.88	12.07	36927	4435.77	0.51%
2026-01-05	11.83	11.88	0.11	0.93%	11.80	11.92	31667	3759.95	0.44%
2025-12-31	11.88	11.77	-0.08	-0.68%	11.77	11.89	34107	4026.24	0.47%
2025-12-30	11.93	11.85	-0.11	-0.92%	11.83	12.00	36130	4289.07	0.50%
2025-12-29	12.05	11.96	-0.13	-1.08%	11.95	12.17	38249	4605.68	0.53%
2025-12-26	12.03	12.09	0.04	0.33%	12.01	12.15	29595	3576.45	0.41%
2025-12-25	12.04	12.05	0.01	0.08%	11.96	12.07	29971	3602.67	0.41%
2025-12-24	12.02	12.04	0.04	0.33%	11.92	12.04	24207	2899.72	0.33%
2025-12-23	12.20	12.00	-0.10	-0.83%	11.99	12.20	24326	2930.48	0.34%
2025-12-22	12.13	12.10	-0.02	-0.17%	12.10	12.19	28415	3449.65	0.39%
2025-12-19	11.98	12.12	0.05	0.41%	11.98	12.14	22748	2750.70	0.31%
2025-12-18	12.00	12.07	0.15	1.26%	11.94	12.11	26751	3214.89	0.37%
2025-12-17	11.92	11.92	0.00	0.00%	11.80	11.97	25126	2985.02	0.35%
2025-12-16	12.14	11.92	-0.16	-1.32%	11.87	12.14	29694	3545.68	0.41%
2025-12-15	12.01	12.08	0.05	0.42%	12.00	12.19	23391	2834.96	0.32%
2025-12-12	12.01	12.03	-0.01	-0.08%	12.00	12.12	32801	3954.42	0.45%
2025-12-11	12.24	12.04	-0.16	-1.31%	12.02	12.24	25715	3116.41	0.36%
2025-12-10	12.12	12.20	0.09	0.74%	12.12	12.24	23478	2858.53	0.32%
2025-12-09	12.25	12.11	-0.17	-1.38%	12.11	12.26	34431	4187.64	0.48%
2025-12-08	12.41	12.28	-0.15	-1.21%	12.27	12.45	45885	5644.12	0.63%
2025-12-05	12.32	12.43	0.06	0.49%	12.24	12.45	32306	3995.31	0.45%
2025-12-04	12.49	12.37	-0.12	-0.96%	12.30	12.49	30410	3765.02	0.42%
2025-12-03	12.33	12.49	0.08	0.64%	12.33	12.58	46212	5766.15	0.64%
2025-12-02	12.43	12.41	-0.02	-0.16%	12.31	12.46	22591	2797.09	0.31%
2025-12-01	12.46	12.43	0.01	0.08%	12.40	12.53	32177	4009.45	0.45%
2025-11-28	12.40	12.42	-0.01	-0.08%	12.35	12.47	27733	3441.89	0.38%
2025-11-27	12.35	12.43	0.06	0.49%	12.30	12.50	29806	3705.28	0.41%
2025-11-26	12.46	12.37	-0.09	-0.72%	12.27	12.47	32050	3975.37	0.44%
2025-11-25	12.30	12.46	0.21	1.71%	12.21	12.51	51955	6457.20	0.72%
2025-11-24	12.25	12.25	0.04	0.33%	12.16	12.41	53710	6578.81	0.74%

上证大盘股票行情在线 K线走势图

上海能源(600508)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24