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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.21 | 8.52 | 8.18 | 8.22 | -2.61% | 11.24 | 9.86% |
| 2025-09-15 | 7.93 | 8.70 | 7.92 | 8.44 | +6.70% | 18.09 | 15.50% |
| 2025-09-12 | 7.66 | 8.20 | 7.66 | 7.91 | +4.63% | 10.83 | 9.91% |
| 2025-09-11 | 7.44 | 7.62 | 7.38 | 7.56 | +1.07% | 6.72 | 6.53% |
| 2025-09-10 | 7.34 | 7.64 | 7.25 | 7.48 | +1.49% | 7.33 | 7.20% |
| 2025-09-09 | 7.29 | 7.58 | 7.22 | 7.37 | 0.00% | 7.32 | 7.21% |
| 2025-09-08 | 7.37 | 7.63 | 7.27 | 7.37 | +0.68% | 10.47 | 10.27% |
| 2025-09-05 | 6.83 | 7.51 | 6.80 | 7.32 | +7.17% | 10.39 | 10.49% |
| 2025-09-04 | 6.87 | 6.96 | 6.72 | 6.83 | -0.58% | 4.09 | 4.35% |
| 2025-09-03 | 6.82 | 7.00 | 6.70 | 6.87 | +0.88% | 6.10 | 6.44% |
| 2025-09-02 | 6.66 | 7.08 | 6.65 | 6.81 | +2.71% | 5.83 | 6.19% |
| 2025-09-01 | 6.62 | 6.72 | 6.55 | 6.63 | +0.30% | 1.82 | 1.99% |
| 2025-08-29 | 6.76 | 6.76 | 6.55 | 6.61 | -1.93% | 2.33 | 2.56% |
| 2025-08-28 | 6.72 | 6.77 | 6.54 | 6.74 | +0.60% | 2.81 | 3.07% |
| 2025-08-27 | 6.85 | 6.89 | 6.69 | 6.70 | -2.05% | 3.36 | 3.58% |
| 2025-08-26 | 6.84 | 6.88 | 6.75 | 6.84 | 0.00% | 2.99 | 3.19% |
| 2025-08-25 | 6.82 | 6.92 | 6.78 | 6.84 | +0.29% | 3.94 | 4.19% |
| 2025-08-22 | 6.77 | 6.83 | 6.69 | 6.82 | +0.74% | 3.11 | 3.34% |
| 2025-08-21 | 6.72 | 6.80 | 6.71 | 6.77 | +0.74% | 2.73 | 2.95% |
| 2025-08-20 | 6.72 | 6.72 | 6.65 | 6.72 | 0.00% | 1.81 | 1.97% |