上海能源

600508
🏛️ 中国 →
12.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.87 13.90 13.81 13.86 4.9M
2023-12-28 13.99 14.02 13.81 13.88 8.3M
2023-12-27 13.76 14.06 13.75 14.04 5.7M
2023-12-26 13.82 14.19 13.82 13.86 10.6M
2023-12-25 13.77 13.84 13.60 13.83 4.2M
2023-12-22 13.75 13.97 13.70 13.79 4.8M
2023-12-21 13.66 13.79 13.53 13.71 4.1M
2023-12-20 13.76 14.04 13.73 13.78 4.7M
2023-12-19 13.81 13.89 13.62 13.70 4.3M
2023-12-18 13.99 13.99 13.82 13.87 4.1M
2023-12-15 14.12 14.16 13.95 13.99 4.9M
2023-12-14 13.95 14.16 13.86 14.12 5.4M
2023-12-13 14.06 14.12 13.93 13.93 3.2M
2023-12-12 14.12 14.13 13.98 14.10 3.6M
2023-12-11 13.66 14.17 13.49 14.13 8.5M
2023-12-08 13.73 13.88 13.61 13.69 4.6M
2023-12-07 13.83 13.84 13.73 13.79 3.1M
2023-12-06 13.80 13.89 13.71 13.82 4.7M
2023-12-05 14.04 14.13 13.82 13.86 5.6M
2023-12-04 13.96 14.17 13.94 14.14 7.7M
2023-12-01 13.84 14.03 13.84 13.96 6.1M
2023-11-30 13.80 13.88 13.77 13.82 4.4M
2023-11-29 13.69 13.98 13.69 13.88 6.6M
2023-11-28 13.89 13.92 13.65 13.78 6.5M
2023-11-27 13.67 13.90 13.67 13.89 9.4M
2023-11-24 13.52 13.68 13.52 13.63 7.1M
2023-11-23 13.40 13.53 13.38 13.53 3.3M
2023-11-22 13.48 13.53 13.40 13.40 2.7M
2023-11-21 13.46 13.62 13.46 13.48 5.3M
2023-11-20 13.41 13.47 13.38 13.46 3.0M
2023-11-17 13.45 13.51 13.39 13.44 3.0M
2023-11-16 13.49 13.53 13.41 13.49 4.3M
2023-11-15 13.50 13.57 13.42 13.54 5.5M
2023-11-14 13.52 13.58 13.38 13.43 4.9M
2023-11-13 13.58 13.64 13.43 13.57 6.1M
2023-11-10 13.54 13.59 13.31 13.57 8.1M
2023-11-09 13.22 13.61 13.20 13.57 13.5M
2023-11-08 13.31 13.32 13.16 13.22 4.8M
2023-11-07 13.32 13.32 13.22 13.31 4.9M
2023-11-06 13.39 13.41 13.22 13.32 6.9M
2023-11-03 13.35 13.44 13.30 13.34 4.4M
2023-11-02 13.34 13.38 13.27 13.27 3.3M
2023-11-01 13.40 13.47 13.30 13.34 3.5M
2023-10-31 13.33 13.44 13.28 13.40 5.0M
2023-10-30 13.37 13.48 13.32 13.35 5.5M
2023-10-27 13.22 13.43 13.22 13.37 6.9M
2023-10-26 13.69 13.69 13.16 13.40 14.5M
2023-10-25 13.91 14.22 13.90 13.94 4.5M
2023-10-24 13.68 13.85 13.60 13.78 3.9M
2023-10-23 13.86 13.88 13.52 13.57 3.2M
2023-10-20 13.96 14.05 13.87 13.92 2.9M
2023-10-19 14.00 14.12 13.80 13.94 3.9M
2023-10-18 14.21 14.33 14.08 14.11 4.1M
2023-10-17 14.16 14.23 14.08 14.22 3.4M
2023-10-16 13.96 14.22 13.96 14.17 5.2M
2023-10-13 13.93 14.05 13.89 13.96 3.1M
2023-10-12 13.94 14.04 13.94 14.02 3.7M
2023-10-11 14.15 14.17 13.91 13.92 4.9M
2023-10-10 14.32 14.43 14.10 14.12 5.6M
2023-10-09 14.29 14.48 14.18 14.43 5.4M
2023-09-28 14.26 14.44 14.18 14.40 6.7M
2023-09-27 14.26 14.28 14.12 14.13 4.1M
2023-09-26 14.38 14.38 14.24 14.26 4.2M
2023-09-25 14.35 14.55 14.24 14.39 7.0M
2023-09-22 14.42 14.50 14.25 14.35 7.1M
2023-09-21 14.58 14.66 14.47 14.49 5.1M
2023-09-20 14.65 14.76 14.57 14.63 6.2M
2023-09-19 14.70 14.82 14.61 14.66 9.1M
2023-09-18 14.71 14.81 14.51 14.66 7.2M
2023-09-15 14.75 14.90 14.62 14.68 10.5M
2023-09-14 14.46 14.80 14.35 14.71 14.1M
2023-09-13 14.30 14.57 14.30 14.41 5.9M
2023-09-12 14.42 14.53 14.30 14.31 4.4M
2023-09-11 14.34 14.58 14.31 14.39 5.6M
2023-09-08 14.30 14.45 14.20 14.27 4.9M
2023-09-07 14.42 14.59 14.35 14.39 5.9M
2023-09-06 14.44 14.56 14.34 14.45 4.6M
2023-09-05 14.43 14.55 14.25 14.47 7.3M
2023-09-04 14.22 14.65 14.15 14.43 13.1M
2023-09-01 13.59 14.07 13.59 14.01 9.0M
2023-08-31 13.66 13.72 13.57 13.58 3.2M
2023-08-30 13.78 13.84 13.62 13.67 4.6M
2023-08-29 13.78 13.83 13.65 13.76 6.7M
2023-08-28 13.70 14.13 13.70 13.73 13.2M
2023-08-25 13.77 13.77 13.13 13.33 10.0M
2023-08-24 14.15 14.22 13.87 13.94 6.9M
2023-08-23 13.98 14.34 13.92 14.15 6.7M
2023-08-22 13.83 13.99 13.81 13.99 3.3M
2023-08-21 14.02 14.09 13.85 13.85 5.8M
2023-08-18 14.04 14.21 13.94 13.97 4.3M
2023-08-17 14.08 14.11 13.92 14.03 4.3M
2023-08-16 14.10 14.24 14.10 14.13 2.0M
2023-08-15 14.18 14.29 14.10 14.20 4.0M
2023-08-14 14.14 14.19 13.95 14.17 4.2M
2023-08-11 14.36 14.46 14.18 14.20 5.0M
2023-08-10 14.15 14.44 14.15 14.36 4.7M
2023-08-09 14.18 14.19 14.07 14.14 2.9M
2023-08-08 14.11 14.25 14.06 14.18 3.3M
2023-08-07 14.25 14.25 14.05 14.13 4.0M
2023-08-04 14.44 14.48 14.25 14.27 5.0M
2023-08-03 14.38 14.42 14.27 14.35 3.6M
2023-08-02 14.66 14.68 14.39 14.42 5.1M
2023-08-01 14.52 14.66 14.46 14.65 5.6M
2023-07-31 14.45 14.56 14.41 14.49 5.3M
2023-07-28 14.31 14.48 14.26 14.44 5.9M
2023-07-27 14.38 14.46 14.28 14.34 3.4M
2023-07-26 14.38 14.42 14.29 14.42 4.1M
2023-07-25 14.33 14.45 14.27 14.34 5.7M
2023-07-24 14.30 14.38 14.16 14.24 3.6M
2023-07-21 14.25 14.33 14.18 14.25 2.9M
2023-07-20 14.33 14.45 14.27 14.30 4.3M
2023-07-19 14.15 14.34 14.15 14.28 4.3M
2023-07-18 14.26 14.28 14.09 14.15 3.9M
2023-07-17 14.21 14.28 14.02 14.26 3.4M
2023-07-14 14.31 14.35 14.20 14.27 3.7M
2023-07-13 14.19 14.30 14.15 14.26 4.6M
2023-07-12 14.29 14.30 14.15 14.20 3.7M
2023-07-11 14.35 14.40 14.21 14.25 4.2M
2023-07-10 14.29 14.44 14.26 14.35 5.4M
2023-07-07 14.30 14.30 14.10 14.25 6.6M
2023-07-06 14.97 15.04 14.88 14.96 6.8M
2023-07-05 14.81 15.00 14.77 14.97 8.0M
2023-07-04 14.83 14.91 14.76 14.81 5.5M
2023-07-03 14.66 14.84 14.66 14.83 6.3M
2023-06-30 14.44 14.74 14.44 14.68 5.7M
2023-06-29 14.53 14.53 14.32 14.45 5.6M
2023-06-28 14.22 14.69 14.16 14.56 11.2M
2023-06-27 14.10 14.25 14.02 14.22 4.6M
2023-06-26 14.02 14.18 13.93 14.11 5.0M
2023-06-21 14.07 14.19 14.01 14.03 3.9M
2023-06-20 14.24 14.28 14.06 14.09 3.4M
2023-06-19 14.43 14.47 14.24 14.24 3.3M
2023-06-16 14.40 14.47 14.36 14.41 3.2M
2023-06-15 14.34 14.40 14.29 14.38 3.3M
2023-06-14 14.46 14.52 14.28 14.32 3.8M
2023-06-13 14.70 14.72 14.44 14.45 3.8M
2023-06-12 14.60 14.73 14.58 14.70 4.5M
2023-06-09 14.60 14.70 14.53 14.65 4.4M
2023-06-08 14.42 14.62 14.39 14.60 4.1M
2023-06-07 14.59 14.64 14.39 14.42 3.6M
2023-06-06 14.70 14.83 14.55 14.56 5.9M
2023-06-05 14.65 14.79 14.60 14.71 3.9M
2023-06-02 14.52 14.70 14.46 14.66 4.3M
2023-06-01 14.38 14.55 14.31 14.50 4.5M
2023-05-31 14.65 14.72 14.30 14.41 6.1M
2023-05-30 14.72 14.83 14.55 14.72 4.3M
2023-05-29 14.52 14.75 14.51 14.72 4.9M
2023-05-26 14.65 14.71 14.41 14.59 4.8M
2023-05-25 14.74 14.80 14.50 14.66 5.3M
2023-05-24 14.86 14.90 14.69 14.75 4.7M
2023-05-23 14.99 15.11 14.91 14.91 4.5M
2023-05-22 15.15 15.15 14.97 14.97 5.3M
2023-05-19 15.17 15.31 14.96 15.14 6.2M
2023-05-18 15.31 15.33 15.16 15.24 5.3M
2023-05-17 15.27 15.28 15.10 15.20 5.9M
2023-05-16 15.33 15.40 15.19 15.27 9.0M
2023-05-15 15.13 15.34 15.05 15.33 8.3M
2023-05-12 15.13 15.28 15.02 15.15 5.8M
2023-05-11 15.10 15.22 14.92 15.16 7.5M
2023-05-10 15.07 15.26 14.98 15.11 11.3M
2023-05-09 15.06 15.44 15.00 15.00 19.4M
2023-05-08 14.92 15.12 14.84 15.02 11.5M
2023-05-05 14.81 15.09 14.70 14.85 9.0M
2023-05-04 14.49 14.95 14.33 14.85 13.8M
2023-04-28 14.20 14.81 14.15 14.59 15.6M
2023-04-27 13.86 13.91 13.69 13.85 4.0M
2023-04-26 13.51 13.85 13.46 13.83 4.3M
2023-04-25 13.71 13.82 13.46 13.60 4.2M
2023-04-24 13.82 13.89 13.75 13.78 3.7M
2023-04-21 14.03 14.03 13.83 13.86 4.6M
2023-04-20 13.99 14.07 13.80 14.05 5.5M
2023-04-19 14.19 14.23 14.01 14.02 6.7M
2023-04-18 14.04 14.17 13.98 14.17 6.9M
2023-04-17 13.90 14.02 13.84 14.01 5.5M
2023-04-14 13.72 13.87 13.72 13.87 4.4M
2023-04-13 13.70 13.76 13.67 13.72 3.5M
2023-04-12 13.61 13.74 13.61 13.70 3.7M
2023-04-11 13.72 13.72 13.51 13.61 5.0M
2023-04-10 13.82 13.83 13.70 13.73 4.2M
2023-04-07 13.82 13.90 13.81 13.86 3.7M
2023-04-06 14.00 14.00 13.80 13.86 5.2M
2023-04-04 14.05 14.14 13.94 14.04 5.0M
2023-04-03 14.04 14.22 14.02 14.07 5.5M
2023-03-31 14.15 14.22 14.06 14.08 4.8M
2023-03-30 14.11 14.27 13.78 14.26 10.0M
2023-03-29 14.25 14.27 14.12 14.14 4.7M
2023-03-28 14.33 14.38 14.20 14.24 5.0M
2023-03-27 14.40 14.40 14.22 14.30 6.1M
2023-03-24 14.70 14.70 14.30 14.39 11.4M
2023-03-23 14.60 14.75 14.53 14.74 6.7M
2023-03-22 14.46 14.66 14.45 14.60 4.7M
2023-03-21 14.38 14.49 14.28 14.49 5.3M
2023-03-20 14.46 14.51 14.25 14.29 6.4M
2023-03-17 14.28 14.58 14.25 14.42 7.7M
2023-03-16 14.52 14.52 14.15 14.20 10.8M
2023-03-15 14.36 14.63 14.36 14.59 6.7M
2023-03-14 14.61 14.69 14.26 14.34 7.1M
2023-03-13 14.46 14.66 14.44 14.61 5.0M
2023-03-10 14.89 14.91 14.53 14.54 7.2M
2023-03-09 14.94 15.10 14.84 14.88 5.1M
2023-03-08 14.99 15.02 14.76 14.88 7.5M
2023-03-07 15.09 15.34 15.03 15.05 12.0M
2023-03-06 15.17 15.27 14.96 15.03 8.1M
2023-03-03 15.22 15.24 15.07 15.20 6.5M
2023-03-02 15.09 15.24 15.07 15.23 8.3M
2023-03-01 15.10 15.15 15.01 15.14 6.0M
2023-02-28 15.15 15.18 14.93 15.10 7.4M
2023-02-27 15.19 15.39 15.14 15.20 9.0M
2023-02-24 15.24 15.38 15.08 15.17 9.7M
2023-02-23 15.46 15.66 15.18 15.22 16.9M
2023-02-22 15.00 15.42 14.91 15.18 17.4M
2023-02-21 14.70 15.14 14.69 15.07 21.9M
2023-02-20 14.56 14.74 14.53 14.71 9.9M
2023-02-17 14.35 14.63 14.35 14.51 6.8M
2023-02-16 14.62 14.67 14.29 14.40 9.1M
2023-02-15 14.70 14.74 14.59 14.62 6.2M
2023-02-14 14.64 14.77 14.60 14.71 7.2M
2023-02-13 14.57 14.65 14.47 14.62 6.0M
2023-02-10 14.66 14.66 14.52 14.57 7.1M
2023-02-09 14.55 14.67 14.55 14.67 6.5M
2023-02-08 14.68 14.77 14.59 14.61 8.3M
2023-02-07 14.60 14.74 14.59 14.68 7.2M
2023-02-06 14.68 14.72 14.53 14.61 7.0M
2023-02-03 14.95 14.96 14.60 14.74 12.5M
2023-02-02 14.82 15.08 14.71 14.98 17.2M
2023-02-01 14.79 14.84 14.66 14.82 18.3M
2023-01-31 14.28 14.91 14.28 14.86 34.9M
2023-01-30 15.91 15.98 15.46 15.58 19.4M
2023-01-20 15.28 15.85 15.20 15.85 18.7M
2023-01-19 14.98 15.27 14.92 15.23 14.8M
2023-01-18 14.89 15.08 14.88 14.88 8.4M
2023-01-17 14.85 14.98 14.79 14.84 6.2M
2023-01-16 14.96 15.03 14.82 14.94 8.3M
2023-01-13 14.88 15.23 14.78 14.95 9.3M
2023-01-12 15.00 15.00 14.79 14.91 12.8M
2023-01-11 14.55 15.18 14.52 15.09 19.8M
2023-01-10 14.62 14.65 14.46 14.51 5.6M
2023-01-09 14.59 14.75 14.47 14.63 8.4M
2023-01-06 14.38 14.60 14.34 14.57 8.6M
2023-01-05 14.40 14.44 14.26 14.40 5.8M
2023-01-04 14.51 14.61 14.32 14.36 6.2M
2023-01-03 14.18 14.60 14.16 14.58 7.6M