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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.49 | 9.22 | 8.46 | 8.96 | +6.04% | 9.46 | 7.74% |
| 2026-01-15 | 8.41 | 8.50 | 8.38 | 8.45 | +0.24% | 2.08 | 1.79% |
| 2026-01-14 | 8.49 | 8.66 | 8.37 | 8.43 | -0.71% | 3.70 | 3.15% |
| 2026-01-13 | 8.69 | 8.69 | 8.44 | 8.49 | -2.30% | 3.99 | 3.39% |
| 2026-01-12 | 8.74 | 8.77 | 8.61 | 8.69 | -1.03% | 4.39 | 3.69% |
| 2026-01-09 | 8.76 | 8.83 | 8.60 | 8.78 | -0.23% | 4.19 | 3.48% |
| 2026-01-08 | 8.48 | 8.95 | 8.43 | 8.80 | +3.77% | 5.77 | 4.81% |
| 2026-01-07 | 8.37 | 8.65 | 8.30 | 8.48 | +0.95% | 4.14 | 3.55% |
| 2026-01-06 | 8.37 | 8.44 | 8.35 | 8.40 | +0.12% | 2.52 | 2.19% |
| 2026-01-05 | 8.27 | 8.48 | 8.27 | 8.39 | +1.57% | 2.64 | 2.30% |
| 2025-12-31 | 8.37 | 8.39 | 8.25 | 8.26 | -0.96% | 1.74 | 1.52% |
| 2025-12-30 | 8.36 | 8.46 | 8.30 | 8.34 | -1.07% | 1.95 | 1.70% |
| 2025-12-29 | 8.47 | 8.66 | 8.25 | 8.43 | -0.82% | 3.46 | 2.99% |
| 2025-12-26 | 8.44 | 8.55 | 8.33 | 8.50 | +0.71% | 3.29 | 2.84% |
| 2025-12-25 | 8.47 | 8.50 | 8.36 | 8.44 | -0.35% | 2.07 | 1.78% |
| 2025-12-24 | 8.30 | 8.51 | 8.25 | 8.47 | +1.56% | 2.45 | 2.12% |
| 2025-12-23 | 8.38 | 8.42 | 8.28 | 8.34 | -0.83% | 1.84 | 1.61% |
| 2025-12-22 | 8.45 | 8.54 | 8.34 | 8.41 | 0.00% | 2.50 | 2.15% |
| 2025-12-19 | 8.34 | 8.45 | 8.34 | 8.41 | +1.20% | 1.75 | 1.51% |
| 2025-12-18 | 8.33 | 8.40 | 8.28 | 8.31 | -1.07% | 1.83 | 1.60% |