天富能源 sh.600509
9.64
+6.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.29 | 9.75 | 9.27 | 9.64 | +6.40% | 9.87 | 7.51% |
| 2026-05-21 | 9.50 | 9.69 | 9.01 | 9.06 | -5.72% | 10.23 | 7.97% |
| 2026-05-20 | 9.69 | 10.24 | 9.49 | 9.61 | -1.44% | 10.02 | 7.47% |
| 2026-05-19 | 9.60 | 9.88 | 9.19 | 9.75 | +1.67% | 12.48 | 9.47% |
| 2026-05-18 | 9.72 | 10.22 | 9.53 | 9.59 | -4.39% | 16.95 | 12.64% |
| 2026-05-15 | 10.78 | 11.36 | 10.02 | 10.03 | -2.90% | 30.59 | 20.88% |
| 2026-05-14 | 9.49 | 10.33 | 9.38 | 10.33 | +10.01% | 9.70 | 6.94% |
| 2026-05-13 | 9.22 | 9.49 | 9.10 | 9.39 | +3.53% | 7.23 | 5.65% |
| 2026-05-12 | 9.15 | 9.22 | 8.94 | 9.07 | -1.20% | 5.16 | 4.14% |
| 2026-05-11 | 8.60 | 9.37 | 8.51 | 9.18 | +6.37% | 8.82 | 7.09% |
| 2026-05-08 | 8.52 | 8.69 | 8.43 | 8.63 | +1.29% | 3.78 | 3.21% |
| 2026-05-07 | 8.35 | 8.62 | 8.32 | 8.52 | +2.53% | 3.50 | 2.99% |
| 2026-05-06 | 8.11 | 8.41 | 8.11 | 8.31 | +2.59% | 3.24 | 2.84% |
| 2026-04-30 | 8.06 | 8.19 | 7.91 | 8.10 | +0.62% | 2.15 | 1.94% |
| 2026-04-29 | 7.88 | 8.08 | 7.85 | 8.05 | +1.90% | 1.73 | 1.56% |
| 2026-04-28 | 8.03 | 8.07 | 7.80 | 7.90 | -1.86% | 2.12 | 1.95% |
| 2026-04-27 | 8.05 | 8.16 | 8.01 | 8.05 | -0.86% | 1.88 | 1.69% |
| 2026-04-24 | 8.25 | 8.28 | 8.08 | 8.12 | -2.52% | 2.63 | 2.34% |
| 2026-04-23 | 8.20 | 8.35 | 8.05 | 8.33 | +1.22% | 3.69 | 3.26% |
| 2026-04-22 | 7.93 | 8.37 | 7.93 | 8.23 | +2.36% | 3.37 | 2.98% |