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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.88 | 8.12 | 7.73 | 8.04 | +2.42% | 3.11 | 2.84% |
| 2026-04-20 | 7.90 | 7.94 | 7.84 | 7.85 | -0.63% | 1.97 | 1.82% |
| 2026-04-17 | 7.96 | 8.00 | 7.83 | 7.90 | -0.63% | 1.94 | 1.78% |
| 2026-04-16 | 7.94 | 8.00 | 7.87 | 7.95 | +0.13% | 1.89 | 1.73% |
| 2026-04-15 | 8.08 | 8.14 | 7.91 | 7.94 | -1.37% | 2.03 | 1.84% |
| 2026-04-14 | 8.02 | 8.11 | 7.97 | 8.05 | +0.50% | 1.94 | 1.75% |
| 2026-04-13 | 8.04 | 8.08 | 7.91 | 8.01 | -0.50% | 2.26 | 2.06% |
| 2026-04-10 | 7.82 | 8.20 | 7.76 | 8.05 | +4.27% | 3.57 | 3.24% |
| 2026-04-09 | 7.84 | 7.84 | 7.68 | 7.72 | -2.28% | 1.88 | 1.77% |
| 2026-04-08 | 7.71 | 7.91 | 7.70 | 7.90 | +3.95% | 2.26 | 2.09% |
| 2026-04-07 | 7.68 | 7.76 | 7.57 | 7.60 | -1.04% | 1.88 | 1.79% |
| 2026-04-03 | 8.09 | 8.12 | 7.66 | 7.68 | -5.77% | 3.53 | 3.30% |
| 2026-04-02 | 8.30 | 8.36 | 8.10 | 8.15 | -2.51% | 2.46 | 2.18% |
| 2026-04-01 | 8.30 | 8.41 | 8.21 | 8.36 | +2.20% | 2.45 | 2.14% |
| 2026-03-31 | 8.41 | 8.57 | 8.16 | 8.18 | -3.08% | 3.43 | 2.99% |
| 2026-03-30 | 8.88 | 8.98 | 8.43 | 8.44 | -6.64% | 5.47 | 4.65% |
| 2026-03-27 | 8.86 | 9.20 | 8.75 | 9.04 | +0.67% | 4.09 | 3.31% |
| 2026-03-26 | 9.10 | 9.13 | 8.84 | 8.98 | -1.21% | 5.52 | 4.47% |
| 2026-03-25 | 8.50 | 9.30 | 8.45 | 9.09 | +7.07% | 7.87 | 6.38% |
| 2026-03-24 | 8.33 | 8.52 | 8.06 | 8.49 | +3.79% | 4.26 | 3.72% |