上海能源

sh600508 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.29

涨跌幅

-0.48%

成交量

13,280,200 股

成交额

137,722,720 元

换手率

1.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.20	10.29	10.54	10.15	-0.48%	13,280,200	137,722,720	1.31
2026-10-13	10.27	10.34	10.37	10.02	+1.47%	14,185,000	145,664,736	1.40
2026-10-12	10.67	10.19	10.91	10.16	-4.50%	17,971,400	186,077,248	1.78
2026-10-09	10.64	10.67	10.78	10.51	+0.19%	17,947,000	191,242,672	1.77
2026-10-08	10.54	10.65	10.75	10.50	+0.66%	12,421,800	132,272,904	1.23
2026-09-30	10.37	10.58	10.61	10.37	+1.24%	10,952,200	115,522,600	1.08
2026-09-29	10.57	10.45	10.59	10.29	-0.95%	12,177,600	126,880,272	1.20
2026-09-28	10.66	10.55	10.72	10.44	-1.95%	11,041,000	116,217,128	1.09
2026-09-24	10.71	10.76	10.95	10.68	-0.65%	11,350,300	122,714,736	1.12
2026-09-23	10.92	10.83	11.05	10.79	-1.55%	16,938,100	184,633,376	1.67
2026-09-22	10.85	11.00	11.08	10.76	+0.73%	18,637,200	203,947,360	1.84
2026-09-21	10.44	10.92	10.95	10.43	+2.63%	17,087,900	184,436,512	1.69
2026-09-18	10.38	10.64	10.64	10.35	+1.82%	18,154,400	190,990,464	1.79
2026-09-17	10.65	10.45	10.67	10.41	-2.34%	17,171,600	180,374,512	1.70
2026-09-16	10.64	10.70	10.70	10.54	+0.56%	15,000,600	159,461,888	1.48
2026-09-15	10.70	10.64	10.82	10.60	-0.56%	16,560,100	177,209,504	1.64
2026-09-14	10.80	10.70	11.08	10.66	-2.55%	22,973,700	247,722,256	2.27
2026-09-11	11.20	10.98	11.39	10.95	-3.09%	28,629,600	316,999,872	2.83
2026-09-10	11.61	11.33	11.62	11.27	-2.50%	36,510,900	415,882,560	3.61
2026-09-09	11.41	11.62	12.03	11.33	+1.13%	48,585,200	565,949,824	4.80
2026-09-08	11.23	11.49	11.64	11.23	+1.06%	35,523,500	407,325,600	3.51
2026-09-07	11.32	11.37	11.48	11.05	+1.34%	41,684,100	470,399,072	4.12
2026-09-04	10.90	11.22	11.52	10.72	+3.12%	66,996,600	753,115,648	6.62
2026-09-03	11.11	10.88	11.68	10.80	-2.86%	70,877,000	788,097,280	7.00
2026-09-02	12.78	11.20	12.82	11.11	-7.97%	84,898,000	983,273,792	8.39
2026-09-01	11.51	12.17	12.98	11.51	+2.61%	102,053,900	1,259,625,984	10.09
2026-08-31	12.48	11.86	12.66	11.62	-2.15%	94,521,400	1,138,865,152	9.34
2026-08-28	11.97	12.12	12.85	11.68	+3.06%	91,978,900	1,129,783,808	9.09
2026-08-27	10.88	11.76	12.14	10.83	+2.71%	94,311,400	1,088,004,096	9.32
2026-08-26	10.35	11.45	11.96	10.35	+5.34%	109,794,000	1,218,008,064	10.85

需要全历史数据与程序化访问？查看上海能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600508 获取全部历史日线。