上海能源(600508)股票行情
上海能源(600508)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 12.29 | 11.99 | -0.30 | -2.44% | 11.98 | 12.32 | 61596 | 7442.77 | 0.85% |
| 2025-03-27 | 12.34 | 12.29 | -0.14 | -1.13% | 12.27 | 12.45 | 39791 | 4897.82 | 0.55% |
| 2025-03-26 | 12.54 | 12.43 | -0.10 | -0.80% | 12.38 | 12.55 | 52157 | 6483.73 | 0.72% |
| 2025-03-25 | 12.35 | 12.53 | 0.26 | 2.12% | 12.18 | 12.58 | 81704 | 10176.54 | 1.13% |
| 2025-03-24 | 12.35 | 12.27 | -0.11 | -0.89% | 12.14 | 12.46 | 60639 | 7448.31 | 0.84% |
| 2025-03-21 | 12.34 | 12.38 | 0.00 | 0.00% | 12.30 | 12.46 | 55229 | 6841.25 | 0.76% |
| 2025-03-20 | 12.26 | 12.38 | 0.11 | 0.90% | 12.25 | 12.45 | 63691 | 7884.17 | 0.88% |
| 2025-03-19 | 12.26 | 12.27 | 0.02 | 0.16% | 12.20 | 12.30 | 28524 | 3496.14 | 0.39% |
| 2025-03-18 | 12.26 | 12.25 | -0.01 | -0.08% | 12.14 | 12.28 | 36417 | 4450.03 | 0.50% |
| 2025-03-17 | 12.31 | 12.26 | -0.06 | -0.49% | 12.24 | 12.31 | 43678 | 5358.17 | 0.60% |
| 2025-03-14 | 12.30 | 12.32 | -0.03 | -0.24% | 12.21 | 12.34 | 77752 | 9543.21 | 1.08% |
| 2025-03-13 | 12.03 | 12.35 | 0.32 | 2.66% | 12.03 | 12.36 | 122526 | 14984.77 | 1.70% |
| 2025-03-12 | 12.09 | 12.03 | -0.06 | -0.50% | 12.00 | 12.12 | 33677 | 4051.37 | 0.47% |
| 2025-03-11 | 12.03 | 12.09 | 0.01 | 0.08% | 11.93 | 12.09 | 28550 | 3435.82 | 0.40% |
| 2025-03-10 | 12.03 | 12.08 | 0.05 | 0.42% | 12.01 | 12.14 | 40864 | 4935.49 | 0.57% |
| 2025-03-07 | 11.98 | 12.03 | 0.05 | 0.42% | 11.93 | 12.09 | 48320 | 5813.99 | 0.67% |
| 2025-03-06 | 11.83 | 11.98 | 0.15 | 1.27% | 11.76 | 11.99 | 39993 | 4761.62 | 0.55% |
| 2025-03-05 | 11.90 | 11.83 | -0.09 | -0.76% | 11.76 | 11.92 | 32900 | 3884.63 | 0.46% |
| 2025-03-04 | 11.93 | 11.92 | -0.07 | -0.58% | 11.87 | 11.96 | 30429 | 3622.84 | 0.42% |
| 2025-03-03 | 11.96 | 11.99 | 0.03 | 0.25% | 11.96 | 12.07 | 33074 | 3972.48 | 0.46% |
| 2025-02-28 | 12.03 | 11.96 | -0.07 | -0.58% | 11.91 | 12.08 | 41480 | 4977.37 | 0.57% |
| 2025-02-27 | 12.12 | 12.03 | -0.09 | -0.74% | 11.93 | 12.14 | 49878 | 5987.48 | 0.69% |
| 2025-02-26 | 12.02 | 12.12 | 0.10 | 0.83% | 12.02 | 12.17 | 44052 | 5329.19 | 0.61% |
| 2025-02-25 | 12.20 | 12.02 | -0.17 | -1.39% | 12.00 | 12.22 | 56310 | 6803.82 | 0.78% |
| 2025-02-24 | 12.17 | 12.19 | 0.01 | 0.08% | 12.12 | 12.23 | 41778 | 5090.84 | 0.58% |
| 2025-02-21 | 12.29 | 12.18 | -0.09 | -0.73% | 12.14 | 12.30 | 52884 | 6447.41 | 0.73% |
| 2025-02-20 | 12.28 | 12.27 | 0.00 | 0.00% | 12.19 | 12.34 | 41221 | 5052.20 | 0.57% |
| 2025-02-19 | 12.28 | 12.27 | -0.04 | -0.32% | 12.22 | 12.33 | 41278 | 5057.11 | 0.57% |
| 2025-02-18 | 12.36 | 12.31 | -0.08 | -0.65% | 12.22 | 12.47 | 40045 | 4948.06 | 0.55% |
| 2025-02-17 | 12.39 | 12.39 | -0.03 | -0.24% | 12.28 | 12.45 | 45915 | 5674.12 | 0.64% |
| 2025-02-14 | 12.45 | 12.42 | -0.04 | -0.32% | 12.37 | 12.49 | 27269 | 3388.55 | 0.38% |
| 2025-02-13 | 12.49 | 12.46 | -0.04 | -0.32% | 12.45 | 12.55 | 35606 | 4448.76 | 0.49% |
| 2025-02-12 | 12.55 | 12.50 | -0.09 | -0.71% | 12.44 | 12.63 | 36563 | 4569.43 | 0.51% |
| 2025-02-11 | 12.66 | 12.59 | -0.05 | -0.40% | 12.50 | 12.67 | 35818 | 4496.74 | 0.50% |
| 2025-02-10 | 12.72 | 12.64 | -0.08 | -0.63% | 12.60 | 12.72 | 42806 | 5414.30 | 0.59% |
| 2025-02-07 | 12.48 | 12.72 | 0.20 | 1.60% | 12.44 | 12.72 | 54700 | 6894.72 | 0.76% |
| 2025-02-06 | 12.44 | 12.52 | 0.04 | 0.32% | 12.38 | 12.54 | 32180 | 4013.23 | 0.45% |
| 2025-02-05 | 12.69 | 12.48 | -0.11 | -0.87% | 12.38 | 12.69 | 35029 | 4374.39 | 0.48% |
| 2025-01-27 | 12.55 | 12.59 | 0.08 | 0.64% | 12.54 | 12.78 | 41696 | 5281.46 | 0.58% |
| 2025-01-24 | 12.36 | 12.51 | 0.14 | 1.13% | 12.31 | 12.53 | 29760 | 3704.26 | 0.41% |
| 2025-01-23 | 12.42 | 12.37 | 0.07 | 0.57% | 12.33 | 12.52 | 37385 | 4654.81 | 0.52% |
| 2025-01-22 | 12.29 | 12.30 | 0.01 | 0.08% | 12.13 | 12.32 | 22031 | 2697.67 | 0.30% |
| 2025-01-21 | 12.45 | 12.29 | -0.12 | -0.97% | 12.23 | 12.49 | 24397 | 3005.05 | 0.34% |
| 2025-01-20 | 12.49 | 12.41 | -0.07 | -0.56% | 12.39 | 12.58 | 29318 | 3655.55 | 0.41% |
| 2025-01-17 | 12.47 | 12.48 | -0.01 | -0.08% | 12.40 | 12.52 | 24212 | 3019.40 | 0.34% |
| 2025-01-16 | 12.40 | 12.49 | 0.14 | 1.13% | 12.40 | 12.64 | 41462 | 5195.12 | 0.57% |
| 2025-01-15 | 12.40 | 12.35 | -0.07 | -0.56% | 12.31 | 12.43 | 27077 | 3345.90 | 0.37% |
| 2025-01-14 | 12.21 | 12.42 | 0.23 | 1.89% | 12.18 | 12.43 | 44545 | 5491.01 | 0.62% |
| 2025-01-13 | 12.15 | 12.19 | -0.01 | -0.08% | 12.07 | 12.23 | 29422 | 3576.05 | 0.41% |
| 2025-01-10 | 12.46 | 12.20 | -0.19 | -1.53% | 12.18 | 12.48 | 38742 | 4772.39 | 0.54% |
| 2025-01-09 | 12.58 | 12.39 | -0.24 | -1.90% | 12.39 | 12.60 | 34370 | 4285.96 | 0.48% |
| 2025-01-08 | 12.80 | 12.63 | -0.15 | -1.17% | 12.45 | 12.82 | 44486 | 5612.73 | 0.62% |
| 2025-01-07 | 12.83 | 12.78 | -0.05 | -0.39% | 12.60 | 12.89 | 29640 | 3776.79 | 0.41% |
| 2025-01-06 | 12.76 | 12.83 | 0.06 | 0.47% | 12.61 | 12.94 | 38900 | 4975.40 | 0.54% |
| 2025-01-03 | 12.80 | 12.77 | -0.04 | -0.31% | 12.72 | 13.09 | 49772 | 6408.91 | 0.69% |
| 2025-01-02 | 13.23 | 12.81 | -0.42 | -3.17% | 12.73 | 13.35 | 60543 | 7895.23 | 0.84% |
| 2024-12-31 | 13.46 | 13.23 | -0.24 | -1.78% | 13.17 | 13.54 | 51618 | 6894.41 | 0.71% |
| 2024-12-30 | 13.46 | 13.47 | 0.01 | 0.07% | 13.38 | 13.52 | 35029 | 4712.07 | 0.48% |
| 2024-12-27 | 13.30 | 13.46 | 0.16 | 1.20% | 13.26 | 13.49 | 47802 | 6407.65 | 0.66% |
| 2024-12-26 | 13.32 | 13.30 | -0.02 | -0.15% | 13.22 | 13.36 | 32583 | 4336.64 | 0.45% |
| 2024-12-25 | 13.30 | 13.32 | 0.05 | 0.38% | 13.19 | 13.36 | 45969 | 6100.90 | 0.64% |
| 2024-12-24 | 13.16 | 13.27 | 0.15 | 1.14% | 13.12 | 13.30 | 40143 | 5303.55 | 0.56% |
| 2024-12-23 | 13.35 | 13.12 | -0.22 | -1.65% | 13.12 | 13.38 | 58869 | 7793.76 | 0.81% |
| 2024-12-20 | 13.41 | 13.34 | -0.16 | -1.19% | 13.32 | 13.51 | 57266 | 7661.06 | 0.79% |
| 2024-12-19 | 13.47 | 13.50 | -0.31 | -2.24% | 13.34 | 13.71 | 83930 | 11318.66 | 1.16% |
| 2024-12-18 | 13.71 | 13.81 | 0.43 | 3.21% | 13.71 | 14.12 | 132924 | 18458.23 | 1.84% |
| 2024-12-17 | 13.55 | 13.38 | -0.19 | -1.40% | 13.33 | 13.61 | 46305 | 6222.66 | 0.64% |
| 2024-12-16 | 13.54 | 13.57 | -0.01 | -0.07% | 13.49 | 13.71 | 50480 | 6862.83 | 0.70% |
| 2024-12-13 | 13.95 | 13.58 | -0.42 | -3.00% | 13.57 | 13.96 | 92726 | 12716.85 | 1.28% |
| 2024-12-12 | 14.10 | 14.00 | -0.07 | -0.50% | 13.93 | 14.13 | 74303 | 10401.06 | 1.03% |
| 2024-12-11 | 13.78 | 14.07 | 0.29 | 2.10% | 13.76 | 14.08 | 105652 | 14789.52 | 1.46% |
| 2024-12-10 | 14.14 | 13.78 | -0.10 | -0.72% | 13.75 | 14.24 | 114494 | 15957.83 | 1.58% |
| 2024-12-09 | 13.65 | 13.88 | 0.18 | 1.31% | 13.64 | 14.04 | 111798 | 15494.41 | 1.55% |
| 2024-12-06 | 13.52 | 13.70 | 0.18 | 1.33% | 13.44 | 13.82 | 119281 | 16277.84 | 1.65% |
| 2024-12-05 | 13.54 | 13.52 | -0.10 | -0.73% | 13.43 | 13.62 | 64948 | 8780.33 | 0.90% |
| 2024-12-04 | 13.56 | 13.62 | 0.05 | 0.37% | 13.46 | 13.70 | 77976 | 10608.18 | 1.08% |
| 2024-12-03 | 13.51 | 13.57 | 0.06 | 0.44% | 13.38 | 13.63 | 68135 | 9199.35 | 0.94% |
| 2024-12-02 | 13.34 | 13.51 | 0.16 | 1.20% | 13.26 | 13.54 | 76350 | 10257.49 | 1.06% |
| 2024-11-29 | 13.25 | 13.35 | 0.08 | 0.60% | 13.15 | 13.41 | 64409 | 8575.82 | 0.89% |
| 2024-11-28 | 13.40 | 13.27 | -0.13 | -0.97% | 13.26 | 13.40 | 66300 | 8831.92 | 0.92% |
上证大盘股票行情在线 K线走势图
