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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.75 | 25.80 | 25.43 | 25.71 | -0.65% | 1.05 | 0.63% |
| 2025-06-23 | 25.92 | 26.16 | 25.72 | 25.88 | +0.19% | 0.70 | 0.41% |
| 2025-06-20 | 26.00 | 26.00 | 25.60 | 25.83 | -0.87% | 0.78 | 0.46% |
| 2025-06-19 | 25.83 | 26.27 | 25.43 | 26.05 | +0.96% | 1.36 | 0.81% |
| 2025-06-18 | 26.15 | 26.49 | 25.71 | 25.81 | -1.32% | 0.89 | 0.53% |
| 2025-06-17 | 26.34 | 26.38 | 25.92 | 26.15 | -0.79% | 0.87 | 0.51% |
| 2025-06-16 | 27.11 | 27.22 | 26.08 | 26.36 | -1.37% | 1.50 | 0.86% |
| 2025-06-13 | 26.04 | 27.00 | 26.04 | 26.72 | +2.23% | 1.43 | 0.82% |
| 2025-06-12 | 26.17 | 26.25 | 26.06 | 26.14 | -0.11% | 0.44 | 0.26% |
| 2025-06-11 | 26.26 | 26.49 | 26.17 | 26.17 | -0.34% | 0.57 | 0.33% |
| 2025-06-10 | 26.42 | 26.56 | 26.08 | 26.26 | -0.56% | 0.73 | 0.43% |
| 2025-06-09 | 26.88 | 27.14 | 26.30 | 26.41 | -1.62% | 1.24 | 0.72% |
| 2025-06-06 | 27.13 | 27.15 | 26.81 | 26.84 | -0.77% | 0.91 | 0.52% |
| 2025-06-05 | 26.76 | 27.31 | 26.66 | 27.05 | +1.56% | 1.89 | 1.07% |
| 2025-06-04 | 26.32 | 26.70 | 26.27 | 26.64 | +1.12% | 1.29 | 0.74% |
| 2025-06-03 | 25.94 | 26.41 | 25.84 | 26.34 | +0.98% | 1.17 | 0.68% |
| 2025-05-30 | 25.91 | 26.14 | 25.86 | 26.08 | +0.44% | 1.08 | 0.61% |
| 2025-05-29 | 25.78 | 26.03 | 25.54 | 25.97 | +0.86% | 1.02 | 0.59% |
| 2025-05-28 | 25.86 | 26.02 | 25.69 | 25.75 | -0.81% | 0.87 | 0.50% |
| 2025-05-27 | 26.03 | 26.15 | 25.83 | 25.96 | -0.51% | 0.77 | 0.44% |