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
2026-05-07	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%
2026-03-16	13.79	13.46	-0.33	-2.39%	13.41	13.98	121634	16549	1.68%
2026-03-13	13.93	13.79	-0.18	-1.29%	13.70	14.15	158208	21979	2.19%
2026-03-12	13.39	13.97	0.72	5.43%	13.21	14.12	251847	34788	3.48%
2026-03-11	13.07	13.25	0.12	0.91%	12.83	13.30	115857	15167	1.60%
2026-03-10	13.00	13.13	-0.35	-2.60%	12.91	13.33	129038	16991	1.79%
2026-03-09	13.75	13.48	0.25	1.89%	13.41	13.89	208557	28486	2.89%
2026-03-06	13.20	13.23	-0.11	-0.82%	12.98	13.30	100738	13251	1.39%
2026-03-05	13.37	13.34	-0.09	-0.67%	13.05	13.44	137260	18172	1.90%
2026-03-04	13.50	13.43	-0.47	-3.38%	12.95	13.54	197295	26170	2.73%
2026-03-03	13.25	13.90	0.66	4.98%	13.14	14.16	315701	43134	4.37%
2026-03-02	13.25	13.24	0.14	1.07%	13.00	13.40	159396	21055	2.21%
2026-02-27	12.82	13.10	0.26	2.02%	12.80	13.15	101380	13194	1.40%
2026-02-26	12.82	12.84	0.00	0.00%	12.72	12.99	77022	9894	1.07%
2026-02-25	12.81	12.84	0.01	0.08%	12.72	13.05	93343	12018	1.29%
2026-02-24	12.45	12.83	0.55	4.48%	12.39	12.88	112952	14348	1.56%
2026-02-13	12.60	12.28	-0.38	-3.00%	12.28	12.60	76827	9539	1.06%
2026-02-12	12.57	12.66	0.09	0.72%	12.42	12.70	79923	10071	1.11%
2026-02-11	12.44	12.57	0.08	0.64%	12.35	12.68	71000	8892	0.98%
2026-02-10	12.45	12.49	0.03	0.24%	12.25	12.56	59419	7389	0.82%
2026-02-09	12.48	12.46	0.01	0.08%	12.40	12.56	73366	9152	1.02%
2026-02-06	12.45	12.45	-0.16	-1.27%	12.36	12.63	73776	9223	1.02%
2026-02-05	12.96	12.61	-0.43	-3.30%	12.45	12.96	130013	16344	1.80%
2026-02-04	12.13	13.04	0.90	7.41%	12.13	13.07	214726	27375	2.97%
2026-02-03	12.18	12.14	0.04	0.33%	11.99	12.25	75263	9116	1.04%
2026-02-02	12.70	12.10	-0.81	-6.27%	12.08	12.80	156701	19385	2.17%
2026-01-30	12.91	12.91	0.05	0.39%	12.75	13.39	165965	21625	2.30%
2026-01-29	12.68	12.86	0.12	0.94%	12.66	13.08	169773	21838	2.35%
2026-01-28	12.19	12.74	0.54	4.43%	12.12	12.88	181620	22825	2.51%