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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.13 | 8.68 | 8.11 | 8.44 | +3.81% | 5.07 | 4.37% |
| 2025-11-18 | 8.29 | 8.32 | 8.08 | 8.13 | -2.05% | 2.19 | 1.95% |
| 2025-11-17 | 8.39 | 8.45 | 8.23 | 8.30 | -1.78% | 2.52 | 2.21% |
| 2025-11-14 | 8.60 | 8.66 | 8.45 | 8.45 | -2.65% | 2.77 | 2.36% |
| 2025-11-13 | 8.62 | 8.75 | 8.52 | 8.68 | +0.23% | 2.78 | 2.34% |
| 2025-11-12 | 8.88 | 8.99 | 8.63 | 8.66 | -2.81% | 3.33 | 2.77% |
| 2025-11-11 | 8.70 | 9.11 | 8.70 | 8.91 | +1.95% | 4.34 | 3.55% |
| 2025-11-10 | 8.89 | 9.00 | 8.72 | 8.74 | -2.24% | 3.51 | 2.90% |
| 2025-11-07 | 8.85 | 8.94 | 8.72 | 8.94 | +0.45% | 4.01 | 3.30% |
| 2025-11-06 | 8.81 | 9.03 | 8.80 | 8.90 | +0.56% | 5.19 | 4.25% |
| 2025-11-05 | 8.59 | 9.06 | 8.55 | 8.85 | +1.26% | 6.71 | 5.49% |
| 2025-11-04 | 8.26 | 8.81 | 8.21 | 8.74 | +5.05% | 7.40 | 6.27% |
| 2025-11-03 | 8.49 | 8.49 | 8.21 | 8.32 | -3.03% | 4.43 | 3.88% |
| 2025-10-31 | 8.35 | 8.62 | 8.22 | 8.58 | +4.00% | 5.55 | 4.80% |
| 2025-10-30 | 8.10 | 8.37 | 8.05 | 8.25 | +1.10% | 4.52 | 3.99% |
| 2025-10-29 | 8.09 | 8.19 | 7.93 | 8.16 | +0.87% | 3.04 | 2.74% |
| 2025-10-28 | 8.26 | 8.30 | 8.05 | 8.09 | -2.65% | 3.66 | 3.27% |
| 2025-10-27 | 8.35 | 8.50 | 8.31 | 8.31 | -0.12% | 3.40 | 2.95% |
| 2025-10-24 | 8.28 | 8.45 | 8.20 | 8.32 | +1.22% | 3.73 | 3.26% |
| 2025-10-23 | 8.26 | 8.28 | 8.03 | 8.22 | -1.08% | 3.68 | 3.30% |