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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.31 | 6.34 | 6.25 | 6.32 | +0.32% | 1.00 | 1.15% |
| 2025-05-23 | 6.38 | 6.44 | 6.30 | 6.30 | -1.55% | 1.74 | 1.97% |
| 2025-05-22 | 6.76 | 6.79 | 6.40 | 6.40 | -4.87% | 3.88 | 4.30% |
| 2025-05-21 | 6.91 | 7.34 | 6.63 | 6.73 | -1.60% | 6.80 | 7.09% |
| 2025-05-20 | 6.83 | 6.87 | 6.79 | 6.84 | 0.00% | 1.92 | 2.03% |
| 2025-05-19 | 6.94 | 7.00 | 6.74 | 6.84 | +1.47% | 2.85 | 3.01% |
| 2025-05-16 | 6.79 | 6.79 | 6.72 | 6.74 | -0.44% | 1.06 | 1.14% |
| 2025-05-15 | 6.81 | 6.81 | 6.72 | 6.77 | -1.16% | 1.44 | 1.54% |
| 2025-05-14 | 6.87 | 6.87 | 6.70 | 6.85 | -0.58% | 2.14 | 2.28% |
| 2025-05-13 | 6.92 | 6.93 | 6.87 | 6.88 | -1.14% | 1.90 | 1.99% |
| 2025-05-12 | 6.92 | 6.97 | 6.86 | 6.96 | +0.86% | 3.19 | 3.34% |
| 2025-05-09 | 6.79 | 6.91 | 6.74 | 6.90 | +1.61% | 2.62 | 2.77% |
| 2025-05-08 | 6.73 | 6.82 | 6.71 | 6.80 | +0.59% | 2.27 | 2.42% |
| 2025-05-07 | 6.84 | 6.88 | 6.73 | 6.76 | -1.87% | 2.54 | 2.70% |
| 2025-05-06 | 6.89 | 6.92 | 6.82 | 6.88 | -0.86% | 3.97 | 4.17% |