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
2025-08-01	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%
2025-06-06	11.44	11.43	0.06	0.53%	11.39	11.47	18425	2105	0.25%
2025-06-05	11.46	11.37	-0.09	-0.79%	11.34	11.52	22378	2552	0.31%
2025-06-04	11.30	11.46	0.16	1.42%	11.27	11.49	31475	3586	0.44%
2025-06-03	11.32	11.30	-0.02	-0.18%	11.24	11.34	24728	2791	0.34%
2025-05-30	11.37	11.32	-0.05	-0.44%	11.31	11.42	15985	1812	0.22%
2025-05-29	11.29	11.37	0.09	0.80%	11.24	11.38	26018	2951	0.36%
2025-05-28	11.21	11.28	0.08	0.71%	11.19	11.31	19899	2241	0.28%
2025-05-27	11.27	11.20	-0.05	-0.44%	11.15	11.30	24443	2736	0.34%
2025-05-26	11.26	11.25	-0.03	-0.27%	11.20	11.29	17606	1980	0.24%
2025-05-23	11.39	11.28	-0.12	-1.05%	11.28	11.48	29141	3313	0.40%
2025-05-22	11.50	11.40	-0.13	-1.13%	11.36	11.53	27870	3185	0.39%
2025-05-21	11.39	11.53	0.13	1.14%	11.38	11.58	41370	4769	0.57%
2025-05-20	11.47	11.40	-0.03	-0.26%	11.36	11.47	20638	2353	0.29%
2025-05-19	11.36	11.43	0.09	0.79%	11.32	11.46	23783	2711	0.33%
2025-05-16	11.44	11.34	-0.12	-1.05%	11.34	11.49	24414	2780	0.34%
2025-05-15	11.46	11.46	0.00	0.00%	11.40	11.56	32818	3763	0.45%
2025-05-14	11.37	11.46	0.10	0.88%	11.31	11.46	33934	3868	0.47%
2025-05-13	11.38	11.36	0.08	0.71%	11.30	11.39	36032	4090	0.50%
2025-05-12	11.29	11.28	0.03	0.27%	11.23	11.29	27164	3056	0.38%
2025-05-09	11.28	11.25	-0.02	-0.18%	11.21	11.33	21449	2412	0.30%
2025-05-08	11.20	11.27	0.03	0.27%	11.18	11.29	25599	2883	0.35%
2025-05-07	11.28	11.24	0.03	0.27%	11.19	11.34	34869	3921	0.48%
2025-05-06	11.12	11.21	0.13	1.17%	11.08	11.22	30309	3387	0.42%
2025-04-30	11.11	11.08	-0.01	-0.09%	11.07	11.15	25208	2801	0.35%
2025-04-29	11.17	11.09	-0.09	-0.81%	11.09	11.23	31454	3505	0.44%
2025-04-28	11.33	11.18	-0.22	-1.93%	11.07	11.34	46052	5147	0.64%
2025-04-25	11.44	11.40	-0.08	-0.70%	11.29	11.48	46097	5240	0.64%
2025-04-24	11.44	11.48	0.04	0.35%	11.43	11.55	35746	4112	0.49%