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
2025-12-16	12.14	11.92	-0.16	-1.32%	11.87	12.14	29694	3545	0.41%
2025-12-15	12.01	12.08	0.05	0.42%	12.00	12.19	23391	2834	0.32%
2025-12-12	12.01	12.03	-0.01	-0.08%	12.00	12.12	32801	3954	0.45%
2025-12-11	12.24	12.04	-0.16	-1.31%	12.02	12.24	25715	3116	0.36%
2025-12-10	12.12	12.20	0.09	0.74%	12.12	12.24	23478	2858	0.32%
2025-12-09	12.25	12.11	-0.17	-1.38%	12.11	12.26	34431	4187	0.48%
2025-12-08	12.41	12.28	-0.15	-1.21%	12.27	12.45	45885	5644	0.63%
2025-12-05	12.32	12.43	0.06	0.49%	12.24	12.45	32306	3995	0.45%
2025-12-04	12.49	12.37	-0.12	-0.96%	12.30	12.49	30410	3765	0.42%
2025-12-03	12.33	12.49	0.08	0.64%	12.33	12.58	46212	5766	0.64%
2025-12-02	12.43	12.41	-0.02	-0.16%	12.31	12.46	22591	2797	0.31%
2025-12-01	12.46	12.43	0.01	0.08%	12.40	12.53	32177	4009	0.45%
2025-11-28	12.40	12.42	-0.01	-0.08%	12.35	12.47	27733	3441	0.38%
2025-11-27	12.35	12.43	0.06	0.49%	12.30	12.50	29806	3705	0.41%
2025-11-26	12.46	12.37	-0.09	-0.72%	12.27	12.47	32050	3975	0.44%
2025-11-25	12.30	12.46	0.21	1.71%	12.21	12.51	51955	6457	0.72%
2025-11-24	12.25	12.25	0.04	0.33%	12.16	12.41	53710	6578	0.74%
2025-11-21	12.70	12.21	-0.57	-4.46%	12.20	12.83	75610	9415	1.05%
2025-11-20	13.00	12.78	-0.21	-1.62%	12.78	13.03	51438	6619	0.71%
2025-11-19	13.04	12.99	-0.09	-0.69%	12.88	13.14	46123	5985	0.64%
2025-11-18	13.56	13.08	-0.55	-4.04%	13.02	13.56	97812	12870	1.35%
2025-11-17	13.40	13.63	0.19	1.41%	13.30	13.75	96093	13030	1.33%
2025-11-14	13.45	13.44	-0.04	-0.30%	13.39	13.60	59680	8031	0.83%
2025-11-13	13.40	13.48	0.08	0.60%	13.26	13.55	75807	10176	1.05%
2025-11-12	13.52	13.40	-0.18	-1.33%	13.35	13.62	66374	8926	0.92%
2025-11-11	13.94	13.58	-0.33	-2.37%	13.46	13.94	114318	15517	1.58%
2025-11-10	13.67	13.91	0.24	1.76%	13.58	13.94	97279	13454	1.35%
2025-11-07	13.73	13.67	-0.04	-0.29%	13.58	13.82	85065	11633	1.18%
2025-11-06	13.56	13.71	0.08	0.59%	13.52	13.92	139211	19117	1.93%
2025-11-05	13.35	13.63	0.12	0.89%	13.34	13.81	118128	16139	1.63%
2025-11-04	13.76	13.51	-0.24	-1.75%	13.39	13.90	124364	16898	1.72%
2025-11-03	13.68	13.75	-0.06	-0.43%	13.68	14.03	140594	19462	1.95%
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%