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
2025-10-31	13.78	13.81	-0.03	-0.22%	13.60	13.94	143323	19701	1.98%
2025-10-30	14.44	13.84	-0.58	-4.02%	13.82	14.45	213216	29991	2.95%
2025-10-29	13.74	14.42	0.50	3.59%	13.50	14.80	310851	44365	4.30%
2025-10-28	13.70	13.92	-0.16	-1.14%	13.63	14.03	203334	28147	2.81%
2025-10-27	13.45	14.08	0.62	4.61%	13.07	14.49	306918	42492	4.25%
2025-10-24	13.52	13.46	-0.57	-4.06%	13.33	13.88	319060	43118	4.41%
2025-10-23	12.79	14.03	1.28	10.04%	12.78	14.03	304521	42065	4.21%
2025-10-22	12.90	12.75	-0.18	-1.39%	12.66	12.96	65713	8393	0.91%
2025-10-21	13.00	12.93	-0.12	-0.92%	12.74	13.01	84011	10821	1.16%
2025-10-20	12.76	13.05	0.31	2.43%	12.74	13.06	111364	14404	1.54%
2025-10-17	12.85	12.74	-0.18	-1.39%	12.68	12.98	86464	11078	1.20%
2025-10-16	12.68	12.92	0.23	1.81%	12.60	12.96	131081	16773	1.81%
2025-10-15	12.62	12.69	0.01	0.08%	12.56	12.75	64579	8178	0.89%
2025-10-14	12.51	12.68	0.26	2.09%	12.37	12.74	118261	14917	1.64%
2025-10-13	12.32	12.42	-0.15	-1.19%	12.23	12.48	65579	8093	0.91%
2025-10-10	12.38	12.57	0.19	1.53%	12.31	12.64	82176	10301	1.14%
2025-10-09	12.09	12.38	0.35	2.91%	12.04	12.40	75588	9263	1.05%
2025-09-30	12.06	12.03	-0.03	-0.25%	11.98	12.10	26661	3210	0.37%
2025-09-29	12.16	12.06	-0.10	-0.82%	11.91	12.19	42407	5089	0.59%
2025-09-26	12.11	12.16	0.05	0.41%	12.07	12.25	39166	4770	0.54%
2025-09-25	12.18	12.11	0.00	0.00%	12.02	12.19	32121	3888	0.44%
2025-09-24	12.18	12.20	-0.04	-0.33%	12.10	12.28	34318	4178	0.47%
2025-09-23	12.18	12.24	0.06	0.49%	12.01	12.25	40634	4931	0.56%
2025-09-22	12.27	12.18	-0.10	-0.81%	12.10	12.32	34087	4146	0.47%
2025-09-19	12.09	12.28	0.28	2.33%	12.02	12.29	53953	6562	0.75%
2025-09-18	12.39	12.00	-0.37	-2.99%	12.00	12.40	59639	7240	0.83%
2025-09-17	12.17	12.37	0.09	0.73%	12.17	12.43	57579	7102	0.80%
2025-09-16	12.39	12.28	0.01	0.08%	12.22	12.45	44251	5442	0.61%
2025-09-15	12.18	12.27	0.08	0.66%	12.05	12.27	36763	4469	0.51%
2025-09-12	12.10	12.19	0.07	0.58%	12.09	12.20	30112	3659	0.42%
2025-09-11	12.07	12.12	0.04	0.33%	12.04	12.13	25702	3106	0.36%
2025-09-10	12.27	12.08	-0.07	-0.58%	12.08	12.27	20073	2432	0.28%
2025-09-09	12.09	12.15	0.05	0.41%	12.08	12.26	29678	3602	0.41%
2025-09-08	12.07	12.10	0.03	0.25%	12.04	12.12	24471	2957	0.34%
2025-09-05	12.07	12.07	0.09	0.75%	11.93	12.09	29577	3551	0.41%
2025-09-04	11.90	11.98	0.08	0.67%	11.86	11.98	28228	3363	0.39%
2025-09-03	12.02	11.90	-0.19	-1.57%	11.89	12.13	29626	3546	0.41%
2025-09-02	12.16	12.09	-0.02	-0.17%	11.99	12.16	31578	3807	0.44%
2025-09-01	12.06	12.11	0.07	0.58%	12.00	12.17	31660	3826	0.44%
2025-08-29	12.09	12.04	-0.06	-0.50%	12.00	12.20	35476	4288	0.49%
2025-08-28	12.25	12.10	-0.04	-0.33%	11.95	12.25	43997	5318	0.61%
2025-08-27	12.42	12.14	-0.27	-2.18%	12.14	12.42	41909	5151	0.58%
2025-08-26	12.46	12.41	-0.05	-0.40%	12.40	12.49	32102	3993	0.44%
2025-08-25	12.29	12.46	0.19	1.55%	12.29	12.49	54881	6814	0.76%
2025-08-22	12.30	12.27	-0.06	-0.49%	12.22	12.37	40728	4998	0.56%
2025-08-21	12.30	12.33	0.03	0.24%	12.26	12.37	48725	6006	0.67%
2025-08-20	12.16	12.30	0.11	0.90%	12.15	12.30	28226	3453	0.39%
2025-08-19	12.24	12.19	-0.04	-0.33%	12.18	12.27	25109	3067	0.35%
2025-08-18	12.33	12.23	-0.07	-0.57%	12.20	12.40	50795	6229	0.70%
2025-08-15	12.15	12.30	0.19	1.57%	12.09	12.30	37162	4538	0.51%
2025-08-14	12.32	12.11	-0.21	-1.70%	12.10	12.35	41736	5094	0.58%
2025-08-13	12.37	12.32	-0.04	-0.32%	12.27	12.38	31465	3874	0.44%
2025-08-12	12.35	12.36	0.06	0.49%	12.30	12.42	34089	4215	0.47%
2025-08-11	12.32	12.30	-0.02	-0.16%	12.27	12.36	36271	4467	0.50%
2025-08-08	12.26	12.32	0.02	0.16%	12.23	12.34	24532	3015	0.34%
2025-08-07	12.41	12.30	-0.11	-0.89%	12.23	12.41	35678	4395	0.49%
2025-08-06	12.12	12.41	0.25	2.06%	12.12	12.44	51543	6346	0.71%
2025-08-05	12.04	12.16	0.12	1.00%	12.00	12.16	24626	2974	0.34%
2025-08-04	11.94	12.04	0.04	0.33%	11.90	12.04	29149	3487	0.40%
2025-08-01	11.93	12.00	0.03	0.25%	11.93	12.08	25295	3040	0.35%
2025-07-31	12.15	11.97	-0.29	-2.37%	11.93	12.19	57687	6931	0.80%
2025-07-30	12.29	12.26	0.02	0.16%	12.17	12.41	59008	7253	0.82%
2025-07-29	12.14	12.24	0.10	0.82%	12.03	12.27	43441	5281	0.60%
2025-07-28	12.23	12.14	-0.25	-2.02%	12.07	12.27	68755	8356	0.95%
2025-07-25	12.62	12.39	-0.19	-1.51%	12.35	12.66	56773	7082	0.79%
2025-07-24	12.38	12.58	0.18	1.45%	12.27	12.60	78697	9794	1.09%