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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.15 | 6.25 | 6.15 | 6.24 | +1.29% | 0.84 | 0.98% |
| 2025-06-23 | 6.14 | 6.19 | 6.12 | 6.16 | +0.16% | 0.73 | 0.85% |
| 2025-06-20 | 6.14 | 6.18 | 6.12 | 6.15 | -0.64% | 0.61 | 0.72% |
| 2025-06-19 | 6.22 | 6.25 | 6.12 | 6.19 | -1.11% | 0.80 | 0.94% |
| 2025-06-18 | 6.33 | 6.33 | 6.21 | 6.26 | -0.94% | 0.68 | 0.78% |
| 2025-06-17 | 6.23 | 6.34 | 6.21 | 6.32 | +1.27% | 1.03 | 1.18% |
| 2025-06-16 | 6.18 | 6.30 | 6.14 | 6.24 | +1.78% | 1.07 | 1.24% |
| 2025-06-13 | 6.17 | 6.23 | 6.13 | 6.13 | -0.80% | 0.93 | 1.08% |
| 2025-06-12 | 6.24 | 6.27 | 6.16 | 6.18 | -0.95% | 0.85 | 1.00% |
| 2025-06-11 | 6.23 | 6.28 | 6.22 | 6.24 | -0.16% | 0.70 | 0.81% |
| 2025-06-10 | 6.28 | 6.30 | 6.17 | 6.25 | -0.47% | 1.16 | 1.34% |
| 2025-06-09 | 6.26 | 6.29 | 6.25 | 6.28 | 0.00% | 0.71 | 0.82% |
| 2025-06-06 | 6.30 | 6.33 | 6.27 | 6.28 | -0.32% | 0.80 | 0.92% |
| 2025-06-05 | 6.35 | 6.38 | 6.27 | 6.30 | +0.47% | 0.97 | 1.11% |
| 2025-06-04 | 6.28 | 6.29 | 6.24 | 6.27 | 0.00% | 0.93 | 1.07% |
| 2025-06-03 | 6.27 | 6.31 | 6.25 | 6.27 | -0.94% | 0.87 | 1.00% |
| 2025-05-30 | 6.41 | 6.46 | 6.31 | 6.33 | -1.54% | 0.93 | 1.06% |
| 2025-05-29 | 6.38 | 6.45 | 6.34 | 6.43 | +1.09% | 0.89 | 1.01% |
| 2025-05-28 | 6.42 | 6.47 | 6.33 | 6.36 | -1.38% | 1.05 | 1.18% |
| 2025-05-27 | 6.30 | 6.55 | 6.30 | 6.45 | +2.04% | 1.81 | 2.03% |