上海能源(600508)股票信息
| 股票代码 | 600508 |
| 股票名称 | 上海能源 |
| 最新价/元 | 13.68 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 4.43 |
| 买入/元 | 13.68 |
| 卖出/元 | 13.69 |
| 昨收/元 | 13.10 |
| 今开/元 | 13.24 |
| 最高/元 | 14.19 |
| 最低/元 | 13.24 |
| 成交量/手 | 154008.33 |
| 成交额/万 | 21155.71 |
| 股净值/元 | 10.21 |
| 市净率 | 0.77 |
| 总市值/万 | 988678.22 |
| 流通值/万 | 988678.22 |
| 换手率/% | 2.13 |
| 入市日期 | 2001-08-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
上海能源(600508)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.24 | 13.68 | 0.58 | 4.43 | 154008.33 | 21155.71 | 2.13 |
| 2024-10-09 | 14.12 | 13.10 | -1.14 | -8.01 | 144841.78 | 19439.17 | 2.00 |
| 2024-10-08 | 15.70 | 14.24 | -0.06 | -0.42 | 263109.20 | 38285.41 | 3.64 |
| 2024-09-30 | 14.56 | 14.30 | 1.00 | 7.52 | 192031.29 | 26988.06 | 2.66 |
| 2024-09-27 | 12.60 | 13.30 | 0.85 | 6.83 | 122301.76 | 15892.60 | 1.69 |
| 2024-09-26 | 11.95 | 12.45 | 0.36 | 2.98 | 105032.16 | 12846.11 | 1.45 |
| 2024-09-25 | 11.95 | 12.09 | 0.71 | 6.24 | 144012.73 | 17434.65 | 1.99 |
| 2024-09-24 | 11.03 | 11.38 | 0.45 | 4.12 | 88215.28 | 9873.14 | 1.22 |
| 2024-09-23 | 10.93 | 11.13 | 0.17 | 1.55 | 30612.00 | 3397.49 | 0.42 |
| 2024-09-20 | 11.00 | 10.96 | -0.03 | -0.27 | 25128.00 | 2753.31 | 0.35 |
| 2024-09-19 | 10.83 | 10.99 | 0.19 | 1.76 | 35079.77 | 3838.52 | 0.49 |
| 2024-09-18 | 10.67 | 10.80 | 0.15 | 1.41 | 16754.48 | 1795.93 | 0.23 |
| 2024-09-13 | 10.78 | 10.65 | -0.13 | -1.21 | 17151.00 | 1841.81 | 0.24 |
| 2024-09-12 | 10.79 | 10.78 | 0.03 | 0.28 | 18999.01 | 2057.46 | 0.26 |
| 2024-09-11 | 10.70 | 10.75 | -0.04 | -0.37 | 17165.00 | 1835.35 | 0.24 |
| 2024-09-10 | 10.74 | 10.79 | 0.04 | 0.37 | 23667.92 | 2542.31 | 0.33 |
| 2024-09-09 | 11.13 | 10.75 | -0.39 | -3.50 | 47892.00 | 5171.80 | 0.66 |
| 2024-09-06 | 11.25 | 11.14 | -0.11 | -0.98 | 26356.00 | 2941.25 | 0.36 |
| 2024-09-05 | 11.23 | 11.25 | 0.00 | 0.00 | 31389.00 | 3527.30 | 0.43 |
| 2024-09-04 | 11.42 | 11.25 | -0.23 | -2.00 | 30162.75 | 3405.79 | 0.42 |
| 2024-09-03 | 11.61 | 11.48 | -0.16 | -1.38 | 34221.00 | 3948.80 | 0.47 |
| 2024-09-02 | 11.60 | 11.64 | 0.04 | 0.35 | 48643.82 | 5692.01 | 0.67 |
| 2024-08-30 | 11.59 | 11.60 | -0.01 | -0.09 | 39300.47 | 4569.53 | 0.54 |
| 2024-08-29 | 11.64 | 11.61 | -0.05 | -0.43 | 20176.00 | 2333.51 | 0.28 |
| 2024-08-28 | 11.56 | 11.66 | 0.08 | 0.69 | 25386.71 | 2960.84 | 0.35 |
| 2024-08-27 | 11.40 | 11.58 | 0.17 | 1.49 | 31617.01 | 3640.72 | 0.44 |
| 2024-08-26 | 11.30 | 11.41 | 0.02 | 0.18 | 21949.22 | 2498.07 | 0.30 |
| 2024-08-23 | 11.26 | 11.39 | 0.06 | 0.53 | 21518.64 | 2444.84 | 0.30 |
| 2024-08-22 | 11.27 | 11.33 | -0.05 | -0.44 | 18281.90 | 2074.57 | 0.25 |
| 2024-08-21 | 11.48 | 11.38 | -0.13 | -1.13 | 35771.64 | 4050.31 | 0.49 |
| 2024-08-20 | 11.91 | 11.51 | -0.41 | -3.44 | 66700.15 | 7750.50 | 0.92 |
| 2024-08-19 | 11.92 | 11.92 | 0.03 | 0.25 | 24315.00 | 2908.36 | 0.34 |
| 2024-08-16 | 11.95 | 11.89 | -0.04 | -0.34 | 20501.00 | 2447.04 | 0.28 |
| 2024-08-15 | 11.77 | 11.93 | 0.11 | 0.93 | 34510.06 | 4120.61 | 0.48 |
| 2024-08-14 | 11.96 | 11.82 | -0.18 | -1.50 | 28240.00 | 3350.69 | 0.39 |
| 2024-08-13 | 11.98 | 12.00 | 0.02 | 0.17 | 22485.00 | 2692.54 | 0.31 |
| 2024-08-12 | 11.96 | 11.98 | 0.05 | 0.42 | 21223.34 | 2536.21 | 0.29 |
| 2024-08-09 | 11.99 | 11.93 | -0.04 | -0.33 | 26195.42 | 3140.61 | 0.36 |
| 2024-08-08 | 11.95 | 11.97 | -0.01 | -0.08 | 19929.00 | 2382.45 | 0.28 |
| 2024-08-07 | 11.94 | 11.98 | 0.05 | 0.42 | 29782.80 | 3562.10 | 0.41 |
| 2024-08-06 | 11.86 | 11.93 | 0.07 | 0.59 | 35902.00 | 4272.30 | 0.50 |
| 2024-08-05 | 12.01 | 11.86 | -0.21 | -1.74 | 32497.75 | 3895.73 | 0.45 |
| 2024-08-02 | 12.09 | 12.07 | -0.08 | -0.66 | 25064.00 | 3026.13 | 0.35 |
| 2024-08-01 | 12.31 | 12.15 | -0.13 | -1.06 | 42456.00 | 5177.81 | 0.59 |
| 2024-07-31 | 11.97 | 12.28 | 0.31 | 2.59 | 51785.24 | 6322.36 | 0.72 |
| 2024-07-30 | 12.09 | 11.97 | -0.15 | -1.24 | 21957.00 | 2629.71 | 0.30 |
| 2024-07-29 | 12.07 | 12.12 | -0.01 | -0.08 | 24203.00 | 2925.48 | 0.33 |
| 2024-07-26 | 11.88 | 12.13 | 0.25 | 2.10 | 40235.00 | 4858.25 | 0.56 |
| 2024-07-25 | 11.80 | 11.88 | -0.01 | -0.08 | 22179.80 | 2636.35 | 0.31 |
| 2024-07-24 | 12.02 | 11.89 | -0.15 | -1.25 | 32347.26 | 3856.47 | 0.45 |
| 2024-07-23 | 12.20 | 12.04 | -0.15 | -1.23 | 24766.40 | 3003.26 | 0.34 |
| 2024-07-22 | 12.25 | 12.19 | -0.10 | -0.81 | 37890.50 | 4589.22 | 0.52 |
| 2024-07-19 | 12.34 | 12.29 | -0.14 | -1.13 | 34960.51 | 4295.18 | 0.48 |
| 2024-07-18 | 12.41 | 12.43 | 0.04 | 0.32 | 36555.00 | 4519.57 | 0.51 |
| 2024-07-17 | 12.95 | 12.80 | -0.14 | -1.08 | 50949.13 | 6495.07 | 0.70 |
| 2024-07-16 | 13.00 | 12.94 | -0.06 | -0.46 | 32916.30 | 4249.39 | 0.46 |
| 2024-07-15 | 12.96 | 13.00 | 0.01 | 0.08 | 39125.07 | 5076.38 | 0.54 |
| 2024-07-12 | 13.05 | 12.99 | -0.14 | -1.07 | 61767.77 | 8063.58 | 0.85 |
| 2024-07-11 | 13.06 | 13.13 | 0.13 | 1.00 | 70989.28 | 9279.86 | 0.98 |
| 2024-07-10 | 13.57 | 13.00 | -0.86 | -6.21 | 96385.59 | 12575.86 | 1.33 |
| 2024-07-09 | 13.68 | 13.86 | 0.19 | 1.39 | 46456.00 | 6339.76 | 0.64 |
| 2024-07-08 | 13.94 | 13.67 | -0.29 | -2.08 | 33357.20 | 4579.95 | 0.46 |
| 2024-07-05 | 14.12 | 13.96 | -0.16 | -1.13 | 36131.00 | 5036.07 | 0.50 |
| 2024-07-04 | 14.44 | 14.12 | -0.31 | -2.15 | 33276.00 | 4748.66 | 0.46 |
| 2024-07-03 | 14.56 | 14.43 | -0.17 | -1.16 | 34349.00 | 5005.69 | 0.48 |
| 2024-07-02 | 14.54 | 14.60 | 0.04 | 0.28 | 44502.31 | 6485.85 | 0.62 |
| 2024-07-01 | 14.09 | 14.56 | 0.41 | 2.90 | 60750.84 | 8752.44 | 0.84 |
| 2024-06-28 | 13.86 | 14.15 | 0.29 | 2.09 | 52710.01 | 7416.40 | 0.73 |
| 2024-06-27 | 13.70 | 13.86 | 0.09 | 0.65 | 63240.57 | 8749.21 | 0.88 |
| 2024-06-26 | 13.69 | 13.77 | 0.08 | 0.58 | 40105.56 | 5476.33 | 0.55 |
| 2024-06-25 | 13.71 | 13.69 | -0.02 | -0.15 | 35057.97 | 4816.56 | 0.49 |
| 2024-06-24 | 14.22 | 13.71 | -0.51 | -3.59 | 59231.00 | 8204.83 | 0.82 |
| 2024-06-21 | 14.20 | 14.22 | 0.02 | 0.14 | 27898.92 | 3972.86 | 0.39 |
| 2024-06-20 | 14.28 | 14.20 | -0.07 | -0.49 | 60077.00 | 8550.98 | 0.83 |
| 2024-06-19 | 14.49 | 14.27 | -0.22 | -1.52 | 54449.01 | 7863.99 | 0.75 |
| 2024-06-18 | 14.50 | 14.49 | 0.01 | 0.07 | 38678.73 | 5595.59 | 0.54 |
| 2024-06-17 | 14.73 | 14.48 | -0.42 | -2.82 | 64095.00 | 9385.30 | 0.89 |
| 2024-06-14 | 14.63 | 14.90 | 0.20 | 1.36 | 73816.87 | 10974.81 | 1.02 |
| 2024-06-13 | 14.78 | 14.70 | -0.16 | -1.08 | 49689.85 | 7323.95 | 0.69 |
| 2024-06-12 | 14.39 | 14.86 | 0.38 | 2.62 | 76759.56 | 11268.22 | 1.06 |
| 2024-06-11 | 14.57 | 14.48 | -0.21 | -1.43 | 55249.23 | 7974.91 | 0.76 |
| 2024-06-07 | 14.72 | 14.69 | 0.03 | 0.21 | 61646.55 | 9009.42 | 0.85 |
| 2024-06-06 | 14.53 | 14.66 | 0.17 | 1.17 | 60863.79 | 8928.03 | 0.84 |
| 2024-06-05 | 14.93 | 14.49 | -0.46 | -3.08 | 72874.04 | 10729.50 | 1.01 |
| 2024-06-04 | 15.00 | 14.95 | -0.14 | -0.93 | 60552.89 | 9018.53 | 0.84 |
| 2024-06-03 | 15.41 | 15.09 | -0.32 | -2.08 | 115423.62 | 17564.14 | 1.60 |
| 2024-05-31 | 15.06 | 15.41 | 0.56 | 3.77 | 147765.60 | 22695.42 | 2.04 |
| 2024-05-30 | 14.95 | 14.85 | -0.10 | -0.67 | 87281.61 | 13068.09 | 1.21 |
| 2024-05-29 | 14.77 | 14.95 | 0.19 | 1.29 | 83948.91 | 12558.91 | 1.16 |
| 2024-05-28 | 14.83 | 14.76 | -0.12 | -0.81 | 59149.23 | 8782.46 | 0.82 |
| 2024-05-27 | 14.69 | 14.88 | 0.27 | 1.85 | 74543.90 | 11044.80 | 1.03 |
| 2024-05-24 | 14.65 | 14.61 | -0.04 | -0.27 | 51641.00 | 7620.32 | 0.71 |
| 2024-05-23 | 14.91 | 14.65 | -0.31 | -2.07 | 60564.01 | 8942.62 | 0.84 |
| 2024-05-22 | 14.98 | 14.96 | -0.01 | -0.07 | 86920.33 | 13119.84 | 1.20 |
| 2024-05-21 | 14.76 | 14.97 | 0.14 | 0.94 | 80954.39 | 12086.32 | 1.12 |
| 2024-05-20 | 14.34 | 14.83 | 0.53 | 3.71 | 103587.01 | 15220.63 | 1.43 |
| 2024-05-17 | 14.29 | 14.30 | 0.07 | 0.49 | 38524.48 | 5478.92 | 0.53 |
| 2024-05-16 | 14.45 | 14.23 | -0.11 | -0.77 | 41794.00 | 5980.99 | 0.58 |
| 2024-05-15 | 14.32 | 14.34 | -0.07 | -0.49 | 36438.00 | 5247.59 | 0.50 |
| 2024-05-14 | 14.66 | 14.41 | -0.16 | -1.10 | 71666.14 | 10319.31 | 0.99 |
日K线
周K线
月K线
