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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.29 | 8.42 | 8.15 | 8.40 | +0.84% | 2.32 | 2.03% |
| 2025-12-16 | 8.59 | 8.59 | 8.22 | 8.33 | -3.03% | 3.40 | 2.97% |
| 2025-12-15 | 8.66 | 8.84 | 8.51 | 8.59 | -2.05% | 3.07 | 2.58% |
| 2025-12-12 | 8.57 | 8.93 | 8.48 | 8.77 | +1.50% | 4.49 | 3.77% |
| 2025-12-11 | 9.13 | 9.36 | 8.62 | 8.64 | -5.68% | 6.64 | 5.43% |
| 2025-12-10 | 9.16 | 9.26 | 9.05 | 9.16 | +0.33% | 3.35 | 2.66% |
| 2025-12-09 | 9.28 | 9.30 | 9.10 | 9.13 | -1.93% | 4.22 | 3.35% |
| 2025-12-08 | 9.09 | 9.40 | 9.08 | 9.31 | +1.42% | 7.15 | 5.62% |
| 2025-12-05 | 9.14 | 9.27 | 9.01 | 9.18 | +0.77% | 10.15 | 8.08% |
| 2025-12-04 | 8.28 | 9.11 | 8.21 | 9.11 | +10.02% | 9.06 | 7.43% |
| 2025-12-03 | 8.41 | 8.45 | 8.21 | 8.28 | -1.43% | 2.12 | 1.86% |
| 2025-12-02 | 8.74 | 8.75 | 8.33 | 8.40 | -3.78% | 3.91 | 3.36% |
| 2025-12-01 | 8.78 | 8.81 | 8.62 | 8.73 | -1.02% | 3.74 | 3.13% |
| 2025-11-28 | 8.53 | 8.95 | 8.53 | 8.82 | +3.28% | 5.45 | 4.51% |
| 2025-11-27 | 8.57 | 8.68 | 8.51 | 8.54 | -0.81% | 2.57 | 2.18% |
| 2025-11-26 | 8.51 | 8.76 | 8.26 | 8.61 | +1.18% | 4.71 | 4.00% |
| 2025-11-25 | 8.56 | 8.72 | 8.47 | 8.51 | 0.00% | 3.54 | 3.00% |
| 2025-11-24 | 8.35 | 8.65 | 8.30 | 8.51 | +4.03% | 4.35 | 3.74% |
| 2025-11-21 | 8.45 | 8.52 | 8.14 | 8.18 | -4.66% | 3.40 | 2.99% |
| 2025-11-20 | 8.38 | 8.95 | 8.36 | 8.58 | +1.66% | 5.46 | 4.55% |