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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.71 | 6.76 | 6.68 | 6.72 | +0.30% | 2.09 | 2.26% |
| 2025-08-18 | 6.67 | 6.75 | 6.62 | 6.70 | +0.75% | 2.65 | 2.88% |
| 2025-08-15 | 6.59 | 6.66 | 6.58 | 6.65 | +1.06% | 1.87 | 2.05% |
| 2025-08-14 | 6.75 | 6.76 | 6.56 | 6.58 | -1.94% | 2.24 | 2.45% |
| 2025-08-13 | 6.69 | 6.83 | 6.66 | 6.71 | +0.60% | 3.08 | 3.33% |
| 2025-08-12 | 6.64 | 6.75 | 6.56 | 6.67 | -0.89% | 2.97 | 3.26% |
| 2025-08-11 | 6.80 | 6.85 | 6.69 | 6.73 | +0.15% | 2.53 | 2.73% |
| 2025-08-08 | 6.61 | 6.79 | 6.56 | 6.72 | +1.82% | 3.21 | 3.49% |
| 2025-08-07 | 6.61 | 6.67 | 6.58 | 6.60 | -0.30% | 1.45 | 1.59% |
| 2025-08-06 | 6.61 | 6.66 | 6.59 | 6.62 | +0.15% | 1.37 | 1.50% |
| 2025-08-05 | 6.55 | 6.61 | 6.50 | 6.61 | +0.92% | 1.07 | 1.18% |
| 2025-08-04 | 6.55 | 6.59 | 6.39 | 6.55 | -0.61% | 1.17 | 1.31% |
| 2025-08-01 | 6.45 | 6.79 | 6.45 | 6.59 | +2.01% | 2.27 | 2.50% |
| 2025-07-31 | 6.56 | 6.56 | 6.44 | 6.46 | -1.67% | 1.23 | 1.37% |
| 2025-07-30 | 6.55 | 6.65 | 6.52 | 6.57 | +0.31% | 1.39 | 1.53% |
| 2025-07-29 | 6.58 | 6.58 | 6.48 | 6.55 | -0.61% | 1.19 | 1.33% |
| 2025-07-28 | 6.67 | 6.69 | 6.56 | 6.59 | -1.20% | 1.33 | 1.46% |
| 2025-07-25 | 6.63 | 6.72 | 6.61 | 6.67 | +0.30% | 2.02 | 2.21% |
| 2025-07-24 | 6.61 | 6.67 | 6.61 | 6.65 | +0.45% | 1.46 | 1.60% |
| 2025-07-23 | 6.69 | 6.74 | 6.61 | 6.62 | -1.05% | 1.79 | 1.95% |