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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.60 | 6.72 | 6.56 | 6.69 | +0.91% | 2.23 | 2.44% |
| 2025-07-21 | 6.51 | 6.65 | 6.49 | 6.63 | +1.53% | 1.75 | 1.93% |
| 2025-07-18 | 6.48 | 6.54 | 6.45 | 6.53 | +0.77% | 1.22 | 1.36% |
| 2025-07-17 | 6.48 | 6.49 | 6.42 | 6.48 | +0.15% | 1.24 | 1.40% |
| 2025-07-16 | 6.47 | 6.54 | 6.46 | 6.47 | -0.61% | 0.99 | 1.11% |
| 2025-07-15 | 6.64 | 6.65 | 6.46 | 6.51 | -1.96% | 1.85 | 2.07% |
| 2025-07-14 | 6.58 | 6.67 | 6.58 | 6.64 | +0.91% | 1.72 | 1.89% |
| 2025-07-11 | 6.62 | 6.63 | 6.54 | 6.58 | -0.30% | 1.38 | 1.53% |
| 2025-07-10 | 6.59 | 6.69 | 6.55 | 6.60 | +0.61% | 1.62 | 1.78% |
| 2025-07-09 | 6.59 | 6.67 | 6.55 | 6.56 | -0.91% | 1.61 | 1.78% |
| 2025-07-08 | 6.68 | 6.68 | 6.55 | 6.62 | -1.05% | 2.18 | 2.41% |
| 2025-07-07 | 6.56 | 6.71 | 6.51 | 6.69 | +3.40% | 2.96 | 3.25% |
| 2025-07-04 | 6.46 | 6.55 | 6.44 | 6.47 | +0.15% | 1.33 | 1.49% |
| 2025-07-03 | 6.48 | 6.51 | 6.41 | 6.46 | -0.15% | 1.09 | 1.23% |
| 2025-07-02 | 6.52 | 6.53 | 6.44 | 6.47 | -1.07% | 1.06 | 1.19% |
| 2025-07-01 | 6.45 | 6.54 | 6.40 | 6.54 | +1.40% | 1.83 | 2.04% |
| 2025-06-30 | 6.39 | 6.49 | 6.38 | 6.45 | +1.74% | 1.58 | 1.78% |
| 2025-06-27 | 6.25 | 6.43 | 6.25 | 6.34 | +1.44% | 1.33 | 1.53% |
| 2025-06-26 | 6.26 | 6.30 | 6.23 | 6.25 | -0.47% | 0.78 | 0.90% |
| 2025-06-25 | 6.24 | 6.29 | 6.21 | 6.28 | +0.64% | 0.88 | 1.01% |