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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.98 | 48.00 | 45.12 | 46.82 | +3.38% | 21.10 | 6.40% |
| 2026-04-20 | 42.59 | 45.86 | 42.45 | 45.29 | +6.92% | 16.18 | 5.19% |
| 2026-04-17 | 42.60 | 43.70 | 42.01 | 42.36 | -0.82% | 10.61 | 3.53% |
| 2026-04-16 | 40.32 | 43.32 | 39.91 | 42.71 | +7.31% | 14.59 | 4.98% |
| 2026-04-15 | 40.89 | 40.99 | 39.66 | 39.80 | +0.18% | 6.68 | 2.35% |
| 2026-04-14 | 39.50 | 39.77 | 38.66 | 39.73 | +0.33% | 6.04 | 2.19% |
| 2026-04-13 | 39.79 | 40.10 | 38.85 | 39.60 | -0.48% | 5.25 | 1.89% |
| 2026-04-10 | 39.99 | 40.58 | 39.30 | 39.79 | +0.05% | 6.42 | 2.28% |
| 2026-04-09 | 39.00 | 39.98 | 38.90 | 39.77 | +1.20% | 6.33 | 2.27% |
| 2026-04-08 | 38.31 | 39.38 | 37.96 | 39.30 | +1.05% | 7.29 | 2.66% |
| 2026-04-07 | 38.18 | 39.78 | 37.80 | 38.89 | +1.99% | 5.40 | 1.97% |
| 2026-04-03 | 38.23 | 38.88 | 37.60 | 38.13 | -0.50% | 3.53 | 1.31% |
| 2026-04-02 | 38.61 | 39.36 | 38.00 | 38.32 | -0.36% | 3.79 | 1.40% |
| 2026-04-01 | 39.27 | 39.39 | 38.26 | 38.46 | -0.10% | 4.46 | 1.64% |
| 2026-03-31 | 40.20 | 40.67 | 38.42 | 38.50 | -5.34% | 7.29 | 2.63% |
| 2026-03-30 | 40.02 | 41.00 | 39.51 | 40.67 | +4.04% | 10.15 | 3.57% |
| 2026-03-27 | 38.03 | 39.43 | 38.02 | 39.09 | +1.40% | 5.59 | 2.04% |
| 2026-03-26 | 38.80 | 39.32 | 38.26 | 38.55 | -0.64% | 4.26 | 1.56% |
| 2026-03-25 | 38.00 | 39.58 | 37.86 | 38.80 | +0.83% | 5.82 | 2.13% |
| 2026-03-24 | 38.47 | 38.56 | 37.50 | 38.48 | -1.94% | 6.75 | 2.52% |