上海能源 (600508) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	8.35	7.87	-0.40	-4.84%	7.82	8.36	105473	8404	1.04%
2026-06-23	8.15	8.27	0.10	1.22%	8.10	8.34	94888	7820	0.94%
2026-06-22	8.01	8.17	0.11	1.36%	7.91	8.18	112323	9033	1.11%
2026-06-18	8.45	8.06	-0.52	-6.06%	8.04	8.48	145479	11891	1.44%
2026-06-17	8.88	8.58	-0.33	-3.70%	8.47	8.89	123731	10678	1.22%
2026-06-16	12.82	12.69	-0.17	-1.32%	12.46	12.82	107260	13549	1.48%
2026-06-15	13.00	12.86	-0.28	-2.13%	12.72	13.18	107670	13889	1.49%
2026-06-12	12.75	13.14	0.35	2.74%	12.60	13.40	121172	15794	1.68%
2026-06-11	12.69	12.79	0.22	1.75%	12.46	12.94	101260	12895	1.40%
2026-06-10	13.05	12.57	-0.53	-4.05%	12.45	13.15	134336	17069	1.86%
2026-06-09	13.45	13.10	-0.60	-4.38%	13.02	13.53	124122	16360	1.72%
2026-06-08	13.94	13.70	-0.40	-2.84%	13.56	14.21	143915	19844	1.99%
2026-06-05	14.48	14.10	-0.60	-4.08%	14.07	14.62	149046	21254	2.06%
2026-06-04	14.49	14.70	0.17	1.17%	14.14	14.84	226661	32964	3.14%
2026-06-03	14.30	14.53	0.15	1.04%	14.01	14.63	201930	28845	2.79%
2026-06-02	14.66	14.38	-0.52	-3.49%	14.26	14.84	231477	33492	3.20%
2026-06-01	14.18	14.90	0.59	4.12%	14.00	14.90	301500	43831	4.17%
2026-05-29	13.42	14.31	0.92	6.87%	13.35	14.46	271322	38282	3.75%
2026-05-28	13.08	13.39	0.23	1.75%	12.99	13.83	142563	19230	1.97%
2026-05-27	13.12	13.16	0.03	0.23%	12.80	13.42	124090	16276	1.72%
2026-05-26	13.41	13.13	-0.49	-3.60%	13.02	13.85	143393	19068	1.98%
2026-05-25	13.14	13.62	0.74	5.75%	13.14	14.17	200050	27493	2.77%
2026-05-22	12.91	12.88	-0.08	-0.62%	12.70	13.06	61527	7911	0.85%
2026-05-21	13.50	12.96	-0.63	-4.64%	12.93	13.57	88388	11719	1.22%
2026-05-20	13.95	13.59	-0.39	-2.79%	13.52	14.15	88856	12195	1.23%
2026-05-19	13.74	13.98	0.20	1.45%	13.68	14.03	104181	14418	1.44%
2026-05-18	13.54	13.78	0.24	1.77%	13.51	13.85	89664	12299	1.24%
2026-05-15	13.63	13.54	-0.12	-0.88%	13.28	13.75	94194	12703	1.30%
2026-05-14	13.69	13.66	0.04	0.29%	13.62	13.98	101553	13982	1.41%
2026-05-13	13.60	13.62	0.02	0.15%	13.51	13.83	70402	9623	0.97%
2026-05-12	13.69	13.60	-0.08	-0.58%	13.47	13.81	55729	7582	0.77%
2026-05-11	13.54	13.68	0.18	1.33%	13.45	13.87	79544	10904	1.10%
2026-05-08	13.57	13.50	-0.08	-0.59%	13.46	13.88	68429	9309	0.95%
2026-05-07	13.91	13.58	-0.42	-3.00%	13.52	14.03	113648	15491	1.57%
2026-05-06	13.88	14.00	0.12	0.86%	13.64	14.03	92105	12761	1.27%
2026-04-30	13.89	13.88	-0.02	-0.14%	13.76	13.99	87267	12091	1.21%
2026-04-29	13.63	13.90	0.25	1.83%	13.59	13.99	116214	16105	1.61%
2026-04-28	13.27	13.65	0.23	1.71%	13.18	13.74	122934	16605	1.70%
2026-04-27	13.29	13.42	0.14	1.05%	13.20	13.51	96390	12891	1.33%
2026-04-24	13.35	13.28	-0.10	-0.75%	13.16	13.40	69334	9193	0.96%
2026-04-23	12.95	13.38	0.40	3.08%	12.90	13.39	119896	15848	1.66%
2026-04-22	12.93	12.98	0.03	0.23%	12.89	13.10	55666	7234	0.77%
2026-04-21	12.75	12.95	0.19	1.49%	12.72	12.98	74881	9640	1.04%
2026-04-20	12.66	12.76	0.10	0.79%	12.60	12.83	65543	8333	0.91%
2026-04-17	12.77	12.66	-0.14	-1.09%	12.61	12.87	58170	7377	0.80%
2026-04-16	12.79	12.80	0.02	0.16%	12.70	12.85	45879	5862	0.63%
2026-04-15	12.88	12.78	-0.12	-0.93%	12.69	12.88	60087	7682	0.83%
2026-04-14	13.09	12.90	-0.13	-1.00%	12.77	13.09	75708	9758	1.05%
2026-04-13	12.86	13.03	0.20	1.56%	12.81	13.14	102201	13255	1.41%
2026-04-10	12.80	12.83	-0.04	-0.31%	12.80	12.95	66801	8593	0.92%
2026-04-09	12.83	12.87	0.05	0.39%	12.75	13.09	83250	10709	1.15%
2026-04-08	12.81	12.82	-0.07	-0.54%	12.55	12.82	111457	14200	1.54%
2026-04-07	12.62	12.89	0.27	2.14%	12.51	12.97	81160	10387	1.12%
2026-04-03	13.40	12.62	-0.79	-5.89%	12.60	13.43	150395	19202	2.08%
2026-04-02	13.41	13.41	-0.06	-0.45%	13.35	13.79	100445	13617	1.39%
2026-04-01	13.46	13.47	0.08	0.60%	13.23	13.72	115643	15637	1.60%
2026-03-31	14.16	13.39	-0.77	-5.44%	13.39	14.24	209023	28733	2.89%
2026-03-30	14.68	14.16	-0.07	-0.49%	14.01	15.41	265830	38784	3.68%
2026-03-27	14.10	14.23	-0.03	-0.21%	14.02	14.86	270515	38962	3.74%
2026-03-26	14.00	14.26	0.18	1.28%	13.77	14.45	261027	36898	3.61%
2026-03-25	13.55	14.08	0.15	1.08%	13.33	14.39	282047	39417	3.90%
2026-03-24	13.10	13.93	0.61	4.58%	13.10	13.96	255560	34999	3.54%
2026-03-23	13.47	13.32	0.10	0.76%	13.18	13.74	228280	30775	3.16%
2026-03-20	13.05	13.22	0.06	0.46%	12.90	13.50	117326	15551	1.62%
2026-03-19	13.28	13.16	0.03	0.23%	13.14	13.42	99443	13180	1.38%
2026-03-18	13.18	13.13	-0.12	-0.91%	13.00	13.50	88629	11709	1.23%
2026-03-17	13.41	13.25	-0.21	-1.56%	13.19	13.57	84048	11201	1.16%