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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.31 | 8.42 | 8.22 | 8.36 | +0.48% | 2.22 | 1.94% |
| 2026-02-12 | 8.35 | 8.39 | 8.28 | 8.32 | +0.36% | 1.86 | 1.62% |
| 2026-02-11 | 8.25 | 8.38 | 8.25 | 8.29 | +0.12% | 1.37 | 1.20% |
| 2026-02-10 | 8.37 | 8.39 | 8.24 | 8.28 | -1.08% | 1.79 | 1.57% |
| 2026-02-09 | 8.43 | 8.46 | 8.33 | 8.37 | +0.48% | 1.90 | 1.65% |
| 2026-02-06 | 8.31 | 8.41 | 8.26 | 8.33 | -0.36% | 1.53 | 1.33% |
| 2026-02-05 | 8.58 | 8.58 | 8.32 | 8.36 | -2.90% | 2.62 | 2.27% |
| 2026-02-04 | 8.53 | 8.61 | 8.49 | 8.61 | +0.94% | 2.34 | 1.99% |
| 2026-02-03 | 8.36 | 8.56 | 8.32 | 8.53 | +2.65% | 2.57 | 2.22% |
| 2026-02-02 | 8.52 | 8.60 | 8.30 | 8.31 | -3.26% | 2.70 | 2.33% |
| 2026-01-30 | 8.47 | 8.64 | 8.34 | 8.59 | +1.66% | 3.69 | 3.15% |
| 2026-01-29 | 8.51 | 8.60 | 8.39 | 8.45 | -1.63% | 2.92 | 2.50% |
| 2026-01-28 | 8.62 | 8.67 | 8.48 | 8.59 | -0.81% | 2.61 | 2.22% |
| 2026-01-27 | 9.04 | 9.06 | 8.50 | 8.66 | -4.42% | 5.13 | 4.31% |
| 2026-01-26 | 9.13 | 9.28 | 8.94 | 9.06 | -2.16% | 4.23 | 3.38% |
| 2026-01-23 | 9.13 | 9.33 | 9.08 | 9.26 | +1.54% | 4.75 | 3.76% |
| 2026-01-22 | 9.02 | 9.22 | 9.01 | 9.12 | +1.00% | 3.74 | 2.99% |
| 2026-01-21 | 9.13 | 9.20 | 8.94 | 9.03 | -1.74% | 4.04 | 3.26% |
| 2026-01-20 | 9.19 | 9.35 | 9.10 | 9.19 | +0.22% | 5.62 | 4.44% |
| 2026-01-19 | 8.96 | 9.56 | 8.89 | 9.17 | +2.34% | 8.11 | 6.39% |