上海能源（600508）历史行情

以下为上海能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.370	10.580	10.610	10.370	0.130	1.244%	1,095.23万	1.16亿	1.082%
2026-10-01	10.370	10.580	10.610	10.370	0.130	1.244%	1,095.23万	1.16亿	1.082%
2026-09-30	10.370	10.580	10.610	10.370	0.130	1.244%	10.95万	0.00亿	0.000%
2026-09-29	10.570	10.450	10.590	10.290	-0.100	-0.948%	12.18万	0.00亿	0.000%
2026-09-28	10.660	10.550	10.720	10.440	-0.210	-1.952%	11.04万	0.00亿	0.000%
2026-09-27	10.710	10.760	10.950	10.680	0.010	0.093%	1,135.04万	1.23亿	1.122%
2026-09-24	10.710	10.760	10.950	10.680	0.015	0.140%	11.35万	0.00亿	0.000%
2026-09-23	10.835	10.745	10.965	10.705	-0.170	-1.557%	16.94万	0.00亿	0.000%
2026-09-22	10.765	10.915	10.995	10.675	0.080	0.738%	18.64万	0.00亿	0.000%
2026-09-21	10.355	10.835	10.865	10.345	0.280	2.653%	17.09万	0.00亿	0.000%
2026-09-18	10.295	10.555	10.555	10.265	0.190	1.833%	18.15万	0.00亿	0.000%
2026-09-17	10.565	10.365	10.585	10.325	-0.250	-2.355%	17.17万	0.00亿	0.000%
2026-09-16	10.555	10.615	10.615	10.455	0.060	0.568%	15.00万	0.00亿	0.000%
2026-09-15	10.615	10.555	10.735	10.515	-0.060	-0.565%	16.56万	0.00亿	0.000%
2026-09-14	10.715	10.615	10.995	10.575	-0.280	-2.570%	22.97万	0.00亿	0.000%
2026-09-11	11.115	10.895	11.305	10.865	-0.350	-3.112%	28.63万	0.00亿	0.000%
2026-09-10	11.525	11.245	11.535	11.185	-0.290	-2.514%	36.51万	0.00亿	0.000%
2026-09-09	11.325	11.535	11.945	11.245	0.130	1.140%	48.59万	0.00亿	0.000%
2026-09-08	11.145	11.405	11.555	11.145	0.120	1.063%	35.52万	0.00亿	0.000%
2026-09-07	11.235	11.285	11.395	10.965	0.150	1.347%	41.68万	0.00亿	0.000%
2026-09-04	10.815	11.135	11.435	10.635	0.340	3.150%	67.00万	0.00亿	0.000%
2026-09-03	11.025	10.795	11.595	10.715	-0.320	-2.879%	70.88万	0.00亿	0.000%
2026-09-02	12.695	11.115	12.735	11.025	-0.970	-8.026%	84.90万	0.00亿	0.000%
2026-09-01	11.425	12.085	12.895	11.425	0.310	2.633%	102.05万	0.00亿	0.000%
2026-08-31	12.395	11.775	12.575	11.535	-0.260	-2.160%	94.52万	0.00亿	0.000%
2026-08-28	11.885	12.035	12.765	11.595	0.360	3.084%	91.98万	0.00亿	0.000%
2026-08-27	10.795	11.675	12.055	10.745	0.310	2.728%	94.31万	0.00亿	0.000%
2026-08-26	10.265	11.365	11.875	10.265	0.580	5.378%	109.79万	0.00亿	0.000%
2026-08-25	10.485	10.785	10.785	10.475	0.990	10.107%	39.09万	0.00亿	0.000%
2026-08-24	9.115	9.795	9.795	9.105	0.900	10.118%	35.82万	0.00亿	0.000%
2026-08-21	8.695	8.895	8.915	8.615	0.180	2.065%	13.22万	0.00亿	0.000%
2026-08-20	8.575	8.715	8.895	8.545	0.040	0.461%	12.27万	0.00亿	0.000%
2026-08-19	8.635	8.675	8.785	8.615	0.020	0.231%	12.02万	0.00亿	0.000%
2026-08-18	8.495	8.655	8.705	8.495	0.090	1.051%	6.64万	0.00亿	0.000%
2026-08-17	8.535	8.565	8.605	8.415	0.030	0.351%	5.31万	0.00亿	0.000%
2026-08-14	8.485	8.535	8.585	8.325	0.050	0.589%	6.58万	0.00亿	0.000%
2026-08-13	8.625	8.485	8.625	8.465	-0.140	-1.623%	6.08万	0.00亿	0.000%
2026-08-12	8.695	8.625	8.805	8.625	-0.130	-1.485%	7.05万	0.00亿	0.000%
2026-08-11	8.805	8.755	8.835	8.635	0.100	1.155%	10.68万	0.00亿	0.000%
2026-08-10	8.455	8.655	8.665	8.435	0.180	2.124%	10.15万	0.00亿	0.000%
2026-08-07	8.565	8.475	8.575	8.395	-0.160	-1.853%	12.04万	0.00亿	0.000%
2026-08-06	8.395	8.635	8.745	8.355	0.230	2.736%	15.95万	0.00亿	0.000%
2026-08-05	8.365	8.405	8.475	8.345	-0.030	-0.356%	4.61万	0.00亿	0.000%
2026-08-04	8.515	8.435	8.605	8.415	-0.130	-1.518%	6.27万	0.00亿	0.000%
2026-08-03	8.415	8.565	8.625	8.365	0.080	0.943%	6.13万	0.00亿	0.000%
2026-07-31	8.595	8.485	8.685	8.465	-0.100	-1.165%	10.19万	0.00亿	0.000%
2026-07-30	8.495	8.585	8.655	8.425	0.090	1.059%	8.09万	0.00亿	0.000%
2026-07-29	8.285	8.495	8.545	8.225	0.210	2.535%	9.77万	0.00亿	0.000%
2026-07-28	8.285	8.285	8.305	8.055	-0.020	-0.241%	7.63万	0.00亿	0.000%
2026-07-27	8.165	8.305	8.345	8.075	0.060	0.728%	5.62万	0.00亿	0.000%
2026-07-24	8.505	8.245	8.615	8.245	-0.270	-3.171%	7.35万	0.00亿	0.000%
2026-07-23	8.375	8.515	8.545	8.245	0.110	1.309%	8.05万	0.00亿	0.000%
2026-07-22	8.245	8.405	8.415	8.145	0.040	0.478%	9.63万	0.00亿	0.000%
2026-07-21	8.425	8.365	8.475	8.245	-0.100	-1.181%	12.42万	0.00亿	0.000%
2026-07-20	8.175	8.465	8.525	8.175	0.290	3.547%	14.94万	0.00亿	0.000%
2026-07-17	8.325	8.175	8.485	8.145	-0.150	-1.802%	11.80万	0.00亿	0.000%
2026-07-16	8.445	8.325	8.475	8.215	-0.120	-1.421%	7.61万	0.00亿	0.000%
2026-07-15	8.415	8.445	8.515	8.315	-0.010	-0.118%	10.04万	0.00亿	0.000%
2026-07-14	8.145	8.455	8.495	8.145	0.310	3.806%	13.48万	0.00亿	0.000%
2026-07-13	7.945	8.145	8.215	7.925	0.200	2.517%	10.66万	0.00亿	0.000%
2026-07-10	7.945	7.945	8.045	7.775	0.000	0.000%	6.30万	0.00亿	0.000%
2026-07-09	7.925	7.945	8.115	7.905	-0.090	-1.120%	6.75万	0.00亿	0.000%
2026-07-08	7.835	8.035	8.175	7.835	0.120	1.516%	7.64万	0.00亿	0.000%
2026-07-07	8.175	7.915	8.185	7.885	-0.270	-3.299%	7.92万	0.00亿	0.000%
2026-07-06	8.065	8.185	8.235	7.905	0.160	1.994%	9.51万	0.00亿	0.000%
2026-07-03	7.645	8.025	8.105	7.645	0.380	4.971%	10.82万	0.00亿	0.000%
2026-07-02	7.555	7.645	7.765	7.505	0.090	1.191%	8.53万	0.00亿	0.000%
2026-07-01	7.285	7.555	7.645	7.245	0.270	3.706%	8.52万	0.00亿	0.000%
2026-06-30	7.435	7.285	7.535	7.255	-0.220	-2.931%	6.81万	0.00亿	0.000%
2026-06-29	7.345	7.505	7.545	7.215	0.190	2.597%	8.20万	0.00亿	0.000%
2026-06-26	7.645	7.315	7.665	7.305	-0.300	-3.940%	9.52万	0.00亿	0.000%
2026-06-25	7.715	7.615	7.745	7.515	-0.170	-2.184%	7.90万	0.00亿	0.000%
2026-06-24	8.265	7.785	8.275	7.735	-0.400	-4.887%	10.55万	0.00亿	0.000%
2026-06-23	8.065	8.185	8.255	8.015	0.100	1.237%	9.49万	0.00亿	0.000%
2026-06-22	7.925	8.085	8.095	7.825	0.110	1.379%	11.23万	0.00亿	0.000%
2026-06-18	8.365	7.975	8.395	7.955	-0.520	-6.121%	14.55万	0.00亿	0.000%
2026-06-17	8.795	8.495	8.805	8.385	-0.334	-3.783%	12.37万	0.00亿	0.000%
2026-06-16	8.922	8.829	8.922	8.665	-0.122	-1.363%	10.73万	0.00亿	0.000%
2026-06-15	9.051	8.951	9.179	8.851	-0.200	-2.186%	10.77万	0.00亿	0.000%
2026-06-12	8.872	9.151	9.336	8.765	0.250	2.809%	12.12万	0.00亿	0.000%
2026-06-11	8.829	8.901	9.008	8.665	0.157	1.796%	10.13万	0.00亿	0.000%
2026-06-10	9.086	8.744	9.158	8.658	-0.378	-4.144%	13.43万	0.00亿	0.000%
2026-06-09	9.372	9.122	9.429	9.065	-0.429	-4.492%	12.41万	0.00亿	0.000%
2026-06-08	9.722	9.551	9.915	9.451	-0.285	-2.898%	14.39万	0.00亿	0.000%
2026-06-05	10.108	9.836	10.208	9.815	-0.429	-4.179%	14.90万	0.00亿	0.000%
2026-06-04	10.115	10.265	10.365	9.865	0.121	1.193%	22.67万	0.00亿	0.000%
2026-06-03	9.979	10.144	10.215	9.772	0.108	1.076%	20.19万	0.00亿	0.000%
2026-06-02	10.236	10.036	10.365	9.951	-0.372	-3.574%	23.15万	0.00亿	0.000%
2026-06-01	9.894	10.408	10.408	9.765	0.422	4.226%	30.15万	0.00亿	0.000%
2026-05-29	9.351	9.986	10.094	9.301	0.657	7.043%	27.13万	0.00亿	0.000%
2026-05-28	9.108	9.329	9.644	9.044	0.164	1.789%	14.26万	0.00亿	0.000%
2026-05-27	9.136	9.165	9.351	8.908	0.021	0.230%	12.41万	0.00亿	0.000%
2026-05-26	9.344	9.144	9.658	9.065	-0.350	-3.687%	14.34万	0.00亿	0.000%
2026-05-25	9.151	9.494	9.886	9.151	0.529	5.901%	20.01万	0.00亿	0.000%
2026-05-22	8.986	8.965	9.094	8.836	-0.057	-0.632%	6.15万	0.00亿	0.000%
2026-05-21	9.408	9.022	9.458	9.001	-0.450	-4.751%	8.84万	0.00亿	0.000%
2026-05-20	9.729	9.472	9.872	9.422	-0.279	-2.861%	8.89万	0.00亿	0.000%
2026-05-19	9.579	9.751	9.786	9.536	0.143	1.488%	10.42万	0.00亿	0.000%
2026-05-18	9.436	9.608	9.658	9.415	0.172	1.823%	8.97万	0.00亿	0.000%
2026-05-15	9.501	9.436	9.586	9.251	-0.086	-0.903%	9.42万	0.00亿	0.000%
2026-05-14	9.544	9.522	9.751	9.494	0.028	0.295%	10.16万	0.00亿	0.000%
2026-05-13	9.479	9.494	9.644	9.415	0.015	0.158%	7.04万	0.00亿	0.000%
2026-05-12	9.544	9.479	9.629	9.386	-0.057	-0.598%	5.57万	0.00亿	0.000%
2026-05-11	9.436	9.536	9.672	9.372	0.128	1.361%	7.95万	0.00亿	0.000%
2026-05-08	9.458	9.408	9.679	9.379	-0.057	-0.602%	6.84万	0.00亿	0.000%
2026-05-07	9.701	9.465	9.786	9.422	-0.300	-3.072%	11.36万	0.00亿	0.000%
2026-05-06	9.679	9.765	9.786	9.508	0.086	0.889%	9.21万	0.00亿	0.000%
2026-04-30	9.686	9.679	9.758	9.594	-0.015	-0.155%	8.73万	0.00亿	0.000%
2026-04-29	9.501	9.694	9.758	9.472	0.179	1.881%	11.62万	0.00亿	0.000%
2026-04-28	9.244	9.515	9.579	9.179	0.164	1.754%	12.29万	0.00亿	0.000%
2026-04-27	9.258	9.351	9.415	9.194	0.100	1.081%	9.64万	0.00亿	0.000%
2026-04-24	9.301	9.251	9.336	9.165	-0.071	-0.762%	6.93万	0.00亿	0.000%
2026-04-23	9.015	9.322	9.329	8.979	0.286	3.165%	11.99万	0.00亿	0.000%
2026-04-22	9.001	9.036	9.122	8.972	0.021	0.233%	5.57万	0.00亿	0.000%
2026-04-21	8.872	9.015	9.036	8.851	0.136	1.532%	7.49万	0.00亿	0.000%
2026-04-20	8.808	8.879	8.929	8.765	0.071	0.806%	6.55万	0.00亿	0.000%
2026-04-17	8.886	8.808	8.958	8.772	-0.100	-1.123%	5.82万	0.00亿	0.000%
2026-04-16	8.901	8.908	8.944	8.836	0.014	0.157%	4.59万	0.00亿	0.000%
2026-04-15	8.965	8.894	8.965	8.829	-0.085	-0.947%	6.01万	0.00亿	0.000%
2026-04-14	9.115	8.979	9.115	8.886	-0.093	-1.025%	7.57万	0.00亿	0.000%
2026-04-13	8.951	9.072	9.151	8.915	0.143	1.602%	10.22万	0.00亿	0.000%
2026-04-10	8.908	8.929	9.015	8.908	-0.029	-0.324%	6.68万	0.00亿	0.000%
2026-04-09	8.929	8.958	9.115	8.872	0.036	0.403%	8.33万	0.00亿	0.000%
2026-04-08	8.915	8.922	8.922	8.729	-0.050	-0.557%	11.15万	0.00亿	0.000%
2026-04-07	8.779	8.972	9.029	8.701	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-03	9.336	8.779	9.358	8.765	0.000	0.000%	15.04万	0.00亿	0.000%
2026-04-02	9.344	9.344	9.615	9.301	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-01	9.379	9.386	9.565	9.215	0.000	0.000%	11.56万	0.00亿	0.000%