上海能源
SH600508 前復權 MAIN
10.58
+0.13
(+1.24%)
今開
10.37
最高
10.61
最低
10.37
昨收
10.45
振幅
2.30%
成交量
1,095.2万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
10.62
MA10
10.64
MA20
10.85
MA60
9.59
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.37 | 10.61 | 10.37 | 10.58 | 1,095万 |
| 2 | 2026-09-29 | 10.57 | 10.59 | 10.29 | 10.45 | 1,218万 |
| 3 | 2026-09-28 | 10.66 | 10.72 | 10.44 | 10.55 | 1,104万 |
| 4 | 2026-09-24 | 10.71 | 10.95 | 10.68 | 10.76 | 1,135万 |
| 5 | 2026-09-23 | 10.84 | 10.97 | 10.71 | 10.75 | 1,694万 |
| 6 | 2026-09-22 | 10.77 | 11.00 | 10.68 | 10.92 | 1,864万 |
| 7 | 2026-09-21 | 10.36 | 10.87 | 10.35 | 10.84 | 1,709万 |
| 8 | 2026-09-18 | 10.30 | 10.56 | 10.27 | 10.56 | 1,815万 |
| 9 | 2026-09-17 | 10.57 | 10.59 | 10.33 | 10.37 | 1,717万 |
| 10 | 2026-09-16 | 10.56 | 10.62 | 10.46 | 10.62 | 1,500万 |
| 11 | 2026-09-15 | 10.62 | 10.74 | 10.52 | 10.56 | 1,656万 |
| 12 | 2026-09-14 | 10.72 | 11.00 | 10.58 | 10.62 | 2,297万 |