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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.69 | 8.72 | 8.08 | 8.18 | -8.40% | 5.98 | 5.18% |
| 2026-03-20 | 8.84 | 9.36 | 8.82 | 8.93 | +1.13% | 6.17 | 4.95% |
| 2026-03-19 | 8.90 | 9.09 | 8.77 | 8.83 | -1.45% | 4.21 | 3.43% |
| 2026-03-18 | 8.96 | 9.14 | 8.82 | 8.96 | -0.22% | 4.28 | 3.47% |
| 2026-03-17 | 9.21 | 9.46 | 8.93 | 8.98 | -2.81% | 6.35 | 5.05% |
| 2026-03-16 | 9.88 | 9.99 | 9.18 | 9.24 | -6.67% | 9.88 | 7.65% |
| 2026-03-13 | 10.00 | 10.26 | 9.66 | 9.90 | +2.48% | 13.97 | 10.19% |
| 2026-03-12 | 9.55 | 9.96 | 9.50 | 9.66 | +0.10% | 11.92 | 8.94% |
| 2026-03-11 | 9.27 | 9.75 | 9.12 | 9.65 | +4.78% | 11.87 | 9.06% |
| 2026-03-10 | 9.00 | 9.47 | 8.97 | 9.21 | +1.88% | 6.42 | 5.05% |
| 2026-03-09 | 9.07 | 9.20 | 8.98 | 9.04 | -1.31% | 4.92 | 3.95% |
| 2026-03-06 | 8.97 | 9.24 | 8.95 | 9.16 | +1.78% | 4.51 | 3.59% |
| 2026-03-05 | 9.03 | 9.19 | 8.95 | 9.00 | +1.24% | 4.03 | 3.24% |
| 2026-03-04 | 9.02 | 9.04 | 8.71 | 8.89 | -0.67% | 4.53 | 3.71% |
| 2026-03-03 | 9.18 | 9.27 | 8.95 | 8.95 | -2.51% | 6.94 | 5.57% |
| 2026-03-02 | 9.00 | 9.28 | 8.96 | 9.18 | +1.21% | 6.73 | 5.35% |
| 2026-02-27 | 8.83 | 9.07 | 8.82 | 9.07 | +2.25% | 5.57 | 4.52% |
| 2026-02-26 | 8.53 | 9.10 | 8.49 | 8.87 | +4.11% | 6.18 | 5.07% |
| 2026-02-25 | 8.50 | 8.62 | 8.50 | 8.52 | +0.24% | 2.49 | 2.11% |
| 2026-02-24 | 8.45 | 8.57 | 8.42 | 8.50 | +1.67% | 2.47 | 2.11% |