九丰能源 sh.605090
38.98
-1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.54 | 39.64 | 38.82 | 38.98 | -1.12% | 6.02 | 2.19% |
| 2026-05-21 | 41.77 | 41.91 | 39.38 | 39.42 | -5.63% | 8.33 | 2.90% |
| 2026-05-20 | 42.00 | 42.58 | 41.60 | 41.77 | -1.04% | 5.96 | 2.01% |
| 2026-05-19 | 43.38 | 43.55 | 41.51 | 42.21 | -2.67% | 7.80 | 2.62% |
| 2026-05-18 | 43.51 | 43.92 | 42.75 | 43.37 | -0.78% | 6.90 | 2.26% |
| 2026-05-15 | 44.55 | 44.87 | 42.90 | 43.71 | -2.67% | 10.68 | 3.47% |
| 2026-05-14 | 46.40 | 47.66 | 44.91 | 44.91 | -2.67% | 13.28 | 4.07% |
| 2026-05-13 | 45.49 | 46.93 | 44.85 | 46.14 | +1.18% | 10.90 | 3.35% |
| 2026-05-12 | 48.06 | 48.10 | 44.94 | 45.60 | -4.20% | 18.31 | 5.63% |
| 2026-05-11 | 43.25 | 47.60 | 43.25 | 47.60 | +10.01% | 27.05 | 8.32% |
| 2026-05-08 | 43.84 | 43.95 | 42.97 | 43.27 | -1.30% | 9.34 | 3.06% |
| 2026-05-07 | 44.42 | 44.54 | 42.12 | 43.84 | -2.23% | 17.38 | 5.68% |
| 2026-05-06 | 45.67 | 46.40 | 44.70 | 44.84 | -1.58% | 16.00 | 5.02% |
| 2026-04-30 | 47.50 | 47.88 | 45.19 | 45.56 | -3.39% | 17.05 | 5.26% |
| 2026-04-29 | 47.71 | 48.53 | 46.50 | 47.16 | -3.18% | 18.56 | 5.58% |
| 2026-04-28 | 47.00 | 49.84 | 44.00 | 48.71 | +5.07% | 26.76 | 8.05% |
| 2026-04-27 | 45.80 | 48.96 | 45.80 | 46.36 | +1.24% | 20.02 | 5.99% |
| 2026-04-24 | 45.97 | 49.70 | 45.76 | 45.79 | -0.33% | 24.99 | 7.50% |
| 2026-04-23 | 45.24 | 46.71 | 44.01 | 45.94 | +0.57% | 15.16 | 4.77% |
| 2026-04-22 | 47.00 | 47.40 | 45.09 | 45.68 | -2.43% | 16.89 | 5.24% |