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
2025-09-16	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%
2025-07-23	12.75	12.40	-0.25	-1.98%	12.37	12.75	106127	13282	1.47%
2025-07-22	12.12	12.65	0.51	4.20%	12.06	12.75	156428	19555	2.16%
2025-07-21	11.90	12.14	0.27	2.27%	11.90	12.17	54744	6613	0.76%
2025-07-18	11.83	11.87	0.11	0.94%	11.81	11.96	44569	5296	0.62%
2025-07-17	11.96	11.96	0.00	0.00%	11.92	11.99	24085	2879	0.33%
2025-07-16	11.93	11.96	0.02	0.17%	11.92	12.00	22532	2692	0.31%
2025-07-15	12.14	11.94	-0.20	-1.65%	11.89	12.14	51553	6171	0.71%
2025-07-14	12.06	12.14	0.01	0.08%	12.01	12.18	48080	5827	0.67%
2025-07-11	12.17	12.13	-0.04	-0.33%	12.10	12.23	50770	6174	0.70%
2025-07-10	11.98	12.17	0.17	1.42%	11.98	12.18	49646	6006	0.69%
2025-07-09	11.91	12.00	0.09	0.76%	11.89	12.07	41314	4953	0.57%
2025-07-08	11.95	11.91	0.01	0.08%	11.83	12.04	47584	5665	0.66%
2025-07-07	11.78	11.90	0.14	1.19%	11.74	11.92	38880	4599	0.54%
2025-07-04	11.71	11.76	0.03	0.26%	11.71	11.82	31202	3669	0.43%
2025-07-03	11.79	11.73	-0.07	-0.59%	11.68	11.84	31218	3662	0.43%
2025-07-02	11.59	11.80	0.17	1.46%	11.59	11.80	42323	4957	0.59%
2025-07-01	11.72	11.63	-0.07	-0.60%	11.60	11.72	26677	3104	0.37%
2025-06-30	11.66	11.70	0.10	0.86%	11.51	11.71	40546	4716	0.56%
2025-06-27	11.60	11.60	0.02	0.17%	11.58	11.67	43426	5047	0.60%
2025-06-26	11.62	11.58	-0.02	-0.17%	11.53	11.68	35231	4080	0.49%
2025-06-25	11.53	11.60	0.07	0.61%	11.48	11.60	35087	4048	0.49%
2025-06-24	11.42	11.53	0.06	0.52%	11.36	11.55	44214	5083	0.61%
2025-06-23	11.38	11.47	0.08	0.70%	11.33	11.50	31245	3572	0.43%
2025-06-20	11.37	11.39	0.05	0.44%	11.33	11.48	37551	4290	0.52%
2025-06-19	11.40	11.34	-0.08	-0.70%	11.26	11.42	27500	3114	0.38%
2025-06-18	11.52	11.42	-0.09	-0.78%	11.31	11.52	27184	3098	0.38%
2025-06-17	11.40	11.51	0.10	0.88%	11.35	11.54	35342	4055	0.49%
2025-06-16	11.33	11.41	0.06	0.53%	11.32	11.48	24853	2838	0.34%
2025-06-13	11.45	11.35	-0.04	-0.35%	11.35	11.48	37113	4235	0.51%
2025-06-12	11.47	11.39	-0.07	-0.61%	11.35	11.54	25429	2901	0.35%
2025-06-11	11.45	11.46	0.04	0.35%	11.41	11.53	25105	2885	0.35%
2025-06-10	11.48	11.42	-0.05	-0.44%	11.36	11.50	23819	2726	0.33%
2025-06-09	11.45	11.47	0.04	0.35%	11.38	11.50	18992	2174	0.26%