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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.54 | 27.77 | 27.47 | 27.58 | +0.36% | 1.60 | 0.87% |
| 2025-07-21 | 27.59 | 27.94 | 27.20 | 27.48 | -0.32% | 1.78 | 0.97% |
| 2025-07-18 | 27.54 | 27.67 | 27.35 | 27.57 | +0.07% | 1.45 | 0.79% |
| 2025-07-17 | 26.85 | 27.68 | 26.85 | 27.55 | +2.65% | 2.41 | 1.32% |
| 2025-07-16 | 26.21 | 27.20 | 26.07 | 26.84 | +2.33% | 2.63 | 1.48% |
| 2025-07-15 | 25.97 | 26.24 | 25.70 | 26.23 | +1.10% | 1.14 | 0.66% |
| 2025-07-14 | 26.14 | 26.41 | 25.92 | 25.94 | -0.72% | 1.16 | 0.67% |
| 2025-07-11 | 26.44 | 26.52 | 26.12 | 26.13 | -1.16% | 0.85 | 0.48% |
| 2025-07-10 | 25.74 | 26.64 | 25.67 | 26.44 | +2.72% | 2.01 | 1.15% |
| 2025-07-09 | 25.76 | 25.88 | 25.58 | 25.74 | 0.00% | 0.67 | 0.39% |
| 2025-07-08 | 25.80 | 25.92 | 25.61 | 25.74 | +0.08% | 0.73 | 0.42% |
| 2025-07-07 | 25.49 | 25.86 | 25.41 | 25.72 | +1.17% | 1.15 | 0.67% |
| 2025-07-04 | 25.53 | 25.69 | 25.41 | 25.42 | -0.58% | 0.79 | 0.47% |
| 2025-07-03 | 25.58 | 25.77 | 25.50 | 25.57 | -0.04% | 0.88 | 0.51% |
| 2025-07-02 | 25.21 | 25.62 | 25.18 | 25.58 | +1.37% | 1.38 | 0.81% |
| 2025-07-01 | 25.27 | 25.39 | 25.06 | 25.23 | -0.97% | 1.02 | 0.62% |
| 2025-06-30 | 25.58 | 25.70 | 25.47 | 25.48 | -0.58% | 0.88 | 0.52% |
| 2025-06-27 | 25.71 | 25.73 | 25.49 | 25.63 | 0.00% | 0.54 | 0.32% |
| 2025-06-26 | 25.73 | 25.82 | 25.54 | 25.63 | -0.27% | 0.69 | 0.41% |
| 2025-06-25 | 25.59 | 25.78 | 25.55 | 25.70 | -0.04% | 0.64 | 0.38% |