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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.36 | 8.43 | 8.27 | 8.31 | -1.31% | 2.98 | 2.60% |
| 2025-10-21 | 8.33 | 8.47 | 8.15 | 8.42 | -1.17% | 4.56 | 3.97% |
| 2025-10-20 | 8.59 | 8.60 | 8.38 | 8.52 | +0.47% | 4.64 | 3.98% |
| 2025-10-17 | 8.86 | 8.97 | 8.44 | 8.48 | -3.53% | 6.20 | 5.22% |
| 2025-10-16 | 9.26 | 9.26 | 8.72 | 8.79 | -3.93% | 6.62 | 5.42% |
| 2025-10-15 | 9.21 | 9.22 | 8.80 | 9.15 | -1.61% | 8.43 | 6.80% |
| 2025-10-14 | 9.33 | 9.76 | 9.23 | 9.30 | +0.65% | 10.73 | 8.24% |
| 2025-10-13 | 9.22 | 9.48 | 8.95 | 9.24 | -2.84% | 10.79 | 8.56% |
| 2025-10-10 | 9.20 | 9.85 | 9.08 | 9.51 | +1.82% | 11.73 | 8.97% |
| 2025-10-09 | 8.99 | 9.52 | 8.93 | 9.34 | +4.94% | 10.57 | 8.26% |
| 2025-09-30 | 8.85 | 9.16 | 8.77 | 8.90 | +0.68% | 8.06 | 6.58% |
| 2025-09-29 | 8.50 | 8.96 | 8.22 | 8.84 | +4.62% | 11.12 | 9.24% |
| 2025-09-26 | 8.53 | 8.84 | 8.45 | 8.45 | -2.54% | 8.55 | 7.22% |
| 2025-09-25 | 8.55 | 9.02 | 8.46 | 8.67 | +1.17% | 10.94 | 9.08% |
| 2025-09-24 | 8.54 | 8.65 | 8.26 | 8.57 | -0.70% | 10.46 | 8.99% |
| 2025-09-23 | 8.71 | 8.98 | 8.40 | 8.63 | -0.92% | 14.58 | 12.26% |
| 2025-09-22 | 9.10 | 9.16 | 8.71 | 8.71 | +0.46% | 21.60 | 17.59% |
| 2025-09-19 | 8.09 | 8.67 | 8.09 | 8.67 | +10.03% | 8.32 | 7.04% |
| 2025-09-18 | 8.22 | 8.29 | 7.80 | 7.88 | -4.72% | 10.85 | 9.86% |
| 2025-09-17 | 8.28 | 8.57 | 8.16 | 8.27 | +0.61% | 9.16 | 7.96% |