上海能源(600508)股票行情
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 |
|---|
| 2025-06-19 | 11.40 | 11.34 | -0.08 | -0.70% | 11.26 | 11.42 | 27500 | 3114.95 | 0.38% |
| 2025-06-18 | 11.52 | 11.42 | -0.09 | -0.78% | 11.31 | 11.52 | 27184 | 3098.94 | 0.38% |
| 2025-06-17 | 11.40 | 11.51 | 0.10 | 0.88% | 11.35 | 11.54 | 35342 | 4055.81 | 0.49% |
| 2025-06-16 | 11.33 | 11.41 | 0.06 | 0.53% | 11.32 | 11.48 | 24853 | 2838.71 | 0.34% |
| 2025-06-13 | 11.45 | 11.35 | -0.04 | -0.35% | 11.35 | 11.48 | 37113 | 4235.29 | 0.51% |
| 2025-06-12 | 11.47 | 11.39 | -0.07 | -0.61% | 11.35 | 11.54 | 25429 | 2901.27 | 0.35% |
| 2025-06-11 | 11.45 | 11.46 | 0.04 | 0.35% | 11.41 | 11.53 | 25105 | 2885.88 | 0.35% |
| 2025-06-10 | 11.48 | 11.42 | -0.05 | -0.44% | 11.36 | 11.50 | 23819 | 2726.55 | 0.33% |
| 2025-06-09 | 11.45 | 11.47 | 0.04 | 0.35% | 11.38 | 11.50 | 18992 | 2174.85 | 0.26% |
| 2025-06-06 | 11.44 | 11.43 | 0.06 | 0.53% | 11.39 | 11.47 | 18425 | 2105.81 | 0.25% |
| 2025-06-05 | 11.46 | 11.37 | -0.09 | -0.79% | 11.34 | 11.52 | 22378 | 2552.09 | 0.31% |
| 2025-06-04 | 11.30 | 11.46 | 0.16 | 1.42% | 11.27 | 11.49 | 31475 | 3586.77 | 0.44% |
| 2025-06-03 | 11.32 | 11.30 | -0.02 | -0.18% | 11.24 | 11.34 | 24728 | 2791.55 | 0.34% |
| 2025-05-30 | 11.37 | 11.32 | -0.05 | -0.44% | 11.31 | 11.42 | 15985 | 1812.78 | 0.22% |
| 2025-05-29 | 11.29 | 11.37 | 0.09 | 0.80% | 11.24 | 11.38 | 26018 | 2951.45 | 0.36% |
| 2025-05-28 | 11.21 | 11.28 | 0.08 | 0.71% | 11.19 | 11.31 | 19899 | 2241.27 | 0.28% |
| 2025-05-27 | 11.27 | 11.20 | -0.05 | -0.44% | 11.15 | 11.30 | 24443 | 2736.36 | 0.34% |
| 2025-05-26 | 11.26 | 11.25 | -0.03 | -0.27% | 11.20 | 11.29 | 17606 | 1980.84 | 0.24% |
| 2025-05-23 | 11.39 | 11.28 | -0.12 | -1.05% | 11.28 | 11.48 | 29141 | 3313.92 | 0.40% |
| 2025-05-22 | 11.50 | 11.40 | -0.13 | -1.13% | 11.36 | 11.53 | 27870 | 3185.13 | 0.39% |
| 2025-05-21 | 11.39 | 11.53 | 0.13 | 1.14% | 11.38 | 11.58 | 41370 | 4769.36 | 0.57% |
| 2025-05-20 | 11.47 | 11.40 | -0.03 | -0.26% | 11.36 | 11.47 | 20638 | 2353.03 | 0.29% |
| 2025-05-19 | 11.36 | 11.43 | 0.09 | 0.79% | 11.32 | 11.46 | 23783 | 2711.64 | 0.33% |
| 2025-05-16 | 11.44 | 11.34 | -0.12 | -1.05% | 11.34 | 11.49 | 24414 | 2780.06 | 0.34% |
| 2025-05-15 | 11.46 | 11.46 | 0.00 | 0.00% | 11.40 | 11.56 | 32818 | 3763.97 | 0.45% |
| 2025-05-14 | 11.37 | 11.46 | 0.10 | 0.88% | 11.31 | 11.46 | 33934 | 3868.08 | 0.47% |
| 2025-05-13 | 11.38 | 11.36 | 0.08 | 0.71% | 11.30 | 11.39 | 36032 | 4090.25 | 0.50% |
| 2025-05-12 | 11.29 | 11.28 | 0.03 | 0.27% | 11.23 | 11.29 | 27164 | 3056.76 | 0.38% |
| 2025-05-09 | 11.28 | 11.25 | -0.02 | -0.18% | 11.21 | 11.33 | 21449 | 2412.41 | 0.30% |
| 2025-05-08 | 11.20 | 11.27 | 0.03 | 0.27% | 11.18 | 11.29 | 25599 | 2883.17 | 0.35% |
| 2025-05-07 | 11.28 | 11.24 | 0.03 | 0.27% | 11.19 | 11.34 | 34869 | 3921.21 | 0.48% |
| 2025-05-06 | 11.12 | 11.21 | 0.13 | 1.17% | 11.08 | 11.22 | 30309 | 3387.99 | 0.42% |
| 2025-04-30 | 11.11 | 11.08 | -0.01 | -0.09% | 11.07 | 11.15 | 25208 | 2801.13 | 0.35% |
| 2025-04-29 | 11.17 | 11.09 | -0.09 | -0.81% | 11.09 | 11.23 | 31454 | 3505.61 | 0.44% |
| 2025-04-28 | 11.33 | 11.18 | -0.22 | -1.93% | 11.07 | 11.34 | 46052 | 5147.10 | 0.64% |
| 2025-04-25 | 11.44 | 11.40 | -0.08 | -0.70% | 11.29 | 11.48 | 46097 | 5240.63 | 0.64% |
| 2025-04-24 | 11.44 | 11.48 | 0.04 | 0.35% | 11.43 | 11.55 | 35746 | 4112.04 | 0.49% |
| 2025-04-23 | 11.52 | 11.44 | -0.05 | -0.44% | 11.42 | 11.58 | 31199 | 3576.01 | 0.43% |
| 2025-04-22 | 11.46 | 11.49 | 0.02 | 0.17% | 11.44 | 11.53 | 30966 | 3555.56 | 0.43% |
| 2025-04-21 | 11.57 | 11.47 | -0.06 | -0.52% | 11.45 | 11.59 | 26855 | 3092.11 | 0.37% |
| 2025-04-18 | 11.64 | 11.53 | -0.12 | -1.03% | 11.44 | 11.64 | 24829 | 2860.37 | 0.34% |
| 2025-04-17 | 11.60 | 11.65 | 0.02 | 0.17% | 11.56 | 11.69 | 19513 | 2272.02 | 0.27% |
| 2025-04-16 | 11.62 | 11.63 | 0.00 | 0.00% | 11.50 | 11.68 | 21264 | 2463.21 | 0.29% |
| 2025-04-15 | 11.64 | 11.63 | -0.05 | -0.43% | 11.55 | 11.68 | 20894 | 2423.14 | 0.29% |
| 2025-04-14 | 11.62 | 11.68 | 0.11 | 0.95% | 11.56 | 11.72 | 29818 | 3470.38 | 0.41% |
| 2025-04-11 | 11.60 | 11.57 | -0.13 | -1.11% | 11.53 | 11.68 | 28670 | 3324.81 | 0.40% |
| 2025-04-10 | 11.58 | 11.70 | 0.21 | 1.83% | 11.50 | 11.79 | 59848 | 6972.10 | 0.83% |
| 2025-04-09 | 11.38 | 11.49 | 0.09 | 0.79% | 11.09 | 11.52 | 53940 | 6100.64 | 0.75% |
| 2025-04-08 | 10.94 | 11.40 | 0.46 | 4.20% | 10.94 | 11.40 | 80528 | 9071.57 | 1.11% |
| 2025-04-07 | 11.80 | 10.94 | -1.21 | -9.96% | 10.94 | 11.80 | 85916 | 9674.31 | 1.19% |
| 2025-04-03 | 12.05 | 12.15 | 0.01 | 0.08% | 12.03 | 12.21 | 25130 | 3051.21 | 0.35% |
| 2025-04-02 | 12.07 | 12.14 | 0.03 | 0.25% | 12.05 | 12.20 | 29318 | 3558.17 | 0.41% |
| 2025-04-01 | 11.97 | 12.11 | 0.21 | 1.76% | 11.95 | 12.16 | 42300 | 5116.33 | 0.59% |
| 2025-03-31 | 11.99 | 11.90 | -0.09 | -0.75% | 11.86 | 12.08 | 38786 | 4635.39 | 0.54% |
| 2025-03-28 | 12.29 | 11.99 | -0.30 | -2.44% | 11.98 | 12.32 | 61596 | 7442.77 | 0.85% |
| 2025-03-27 | 12.34 | 12.29 | -0.14 | -1.13% | 12.27 | 12.45 | 39791 | 4897.82 | 0.55% |
| 2025-03-26 | 12.54 | 12.43 | -0.10 | -0.80% | 12.38 | 12.55 | 52157 | 6483.73 | 0.72% |
| 2025-03-25 | 12.35 | 12.53 | 0.26 | 2.12% | 12.18 | 12.58 | 81704 | 10176.54 | 1.13% |
| 2025-03-24 | 12.35 | 12.27 | -0.11 | -0.89% | 12.14 | 12.46 | 60639 | 7448.31 | 0.84% |
| 2025-03-21 | 12.34 | 12.38 | 0.00 | 0.00% | 12.30 | 12.46 | 55229 | 6841.25 | 0.76% |
| 2025-03-20 | 12.26 | 12.38 | 0.11 | 0.90% | 12.25 | 12.45 | 63691 | 7884.17 | 0.88% |
| 2025-03-19 | 12.26 | 12.27 | 0.02 | 0.16% | 12.20 | 12.30 | 28524 | 3496.14 | 0.39% |
| 2025-03-18 | 12.26 | 12.25 | -0.01 | -0.08% | 12.14 | 12.28 | 36417 | 4450.03 | 0.50% |
| 2025-03-17 | 12.31 | 12.26 | -0.06 | -0.49% | 12.24 | 12.31 | 43678 | 5358.17 | 0.60% |
| 2025-03-14 | 12.30 | 12.32 | -0.03 | -0.24% | 12.21 | 12.34 | 77752 | 9543.21 | 1.08% |
| 2025-03-13 | 12.03 | 12.35 | 0.32 | 2.66% | 12.03 | 12.36 | 122526 | 14984.77 | 1.70% |
| 2025-03-12 | 12.09 | 12.03 | -0.06 | -0.50% | 12.00 | 12.12 | 33677 | 4051.37 | 0.47% |
| 2025-03-11 | 12.03 | 12.09 | 0.01 | 0.08% | 11.93 | 12.09 | 28550 | 3435.82 | 0.40% |
| 2025-03-10 | 12.03 | 12.08 | 0.05 | 0.42% | 12.01 | 12.14 | 40864 | 4935.49 | 0.57% |
| 2025-03-07 | 11.98 | 12.03 | 0.05 | 0.42% | 11.93 | 12.09 | 48320 | 5813.99 | 0.67% |
| 2025-03-06 | 11.83 | 11.98 | 0.15 | 1.27% | 11.76 | 11.99 | 39993 | 4761.62 | 0.55% |
| 2025-03-05 | 11.90 | 11.83 | -0.09 | -0.76% | 11.76 | 11.92 | 32900 | 3884.63 | 0.46% |
| 2025-03-04 | 11.93 | 11.92 | -0.07 | -0.58% | 11.87 | 11.96 | 30429 | 3622.84 | 0.42% |
| 2025-03-03 | 11.96 | 11.99 | 0.03 | 0.25% | 11.96 | 12.07 | 33074 | 3972.48 | 0.46% |
| 2025-02-28 | 12.03 | 11.96 | -0.07 | -0.58% | 11.91 | 12.08 | 41480 | 4977.37 | 0.57% |
| 2025-02-27 | 12.12 | 12.03 | -0.09 | -0.74% | 11.93 | 12.14 | 49878 | 5987.48 | 0.69% |
| 2025-02-26 | 12.02 | 12.12 | 0.10 | 0.83% | 12.02 | 12.17 | 44052 | 5329.19 | 0.61% |
| 2025-02-25 | 12.20 | 12.02 | -0.17 | -1.39% | 12.00 | 12.22 | 56310 | 6803.82 | 0.78% |
| 2025-02-24 | 12.17 | 12.19 | 0.01 | 0.08% | 12.12 | 12.23 | 41778 | 5090.84 | 0.58% |
| 2025-02-21 | 12.29 | 12.18 | -0.09 | -0.73% | 12.14 | 12.30 | 52884 | 6447.41 | 0.73% |
上证大盘股票行情在线 K线走势图
