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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.45 | 29.50 | 28.29 | 28.54 | -4.27% | 4.70 | 2.42% |
| 2025-08-18 | 30.31 | 30.44 | 29.39 | 29.81 | -0.07% | 3.39 | 1.69% |
| 2025-08-15 | 29.43 | 30.51 | 29.38 | 29.83 | +0.57% | 3.13 | 1.56% |
| 2025-08-14 | 30.29 | 30.85 | 29.40 | 29.67 | -1.80% | 4.33 | 2.14% |
| 2025-08-13 | 29.10 | 31.47 | 29.09 | 30.21 | +3.90% | 5.94 | 2.91% |
| 2025-08-12 | 29.05 | 29.49 | 28.87 | 29.07 | +0.20% | 2.56 | 1.30% |
| 2025-08-11 | 29.12 | 29.52 | 28.73 | 29.01 | -0.37% | 2.08 | 1.06% |
| 2025-08-08 | 28.14 | 29.17 | 28.14 | 29.12 | +3.15% | 3.14 | 1.62% |
| 2025-08-07 | 28.23 | 28.43 | 28.02 | 28.23 | -0.07% | 0.85 | 0.45% |
| 2025-08-06 | 28.20 | 28.38 | 27.92 | 28.25 | +0.21% | 1.28 | 0.68% |
| 2025-08-05 | 28.38 | 28.72 | 28.01 | 28.20 | -0.14% | 2.06 | 1.08% |
| 2025-08-04 | 27.64 | 28.30 | 27.22 | 28.23 | +2.00% | 3.12 | 1.67% |
| 2025-08-01 | 26.79 | 27.74 | 26.64 | 27.68 | +4.20% | 2.22 | 1.22% |
| 2025-07-31 | 27.31 | 27.36 | 26.53 | 26.57 | -2.71% | 1.55 | 0.86% |
| 2025-07-30 | 27.03 | 27.39 | 26.87 | 27.31 | +1.02% | 1.05 | 0.57% |
| 2025-07-29 | 27.15 | 27.20 | 26.83 | 27.03 | -0.33% | 0.84 | 0.46% |
| 2025-07-28 | 27.36 | 27.60 | 26.99 | 27.12 | -0.65% | 1.00 | 0.55% |
| 2025-07-25 | 27.44 | 27.93 | 27.25 | 27.30 | -0.54% | 0.95 | 0.51% |
| 2025-07-24 | 27.52 | 27.53 | 27.10 | 27.44 | -0.04% | 1.40 | 0.77% |
| 2025-07-23 | 27.25 | 28.30 | 27.25 | 27.45 | -0.47% | 1.91 | 1.03% |