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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.35 | 39.60 | 38.00 | 39.24 | +2.97% | 11.44 | 4.17% |
| 2026-03-20 | 39.51 | 39.78 | 37.96 | 38.11 | -4.34% | 7.12 | 2.61% |
| 2026-03-19 | 41.48 | 41.69 | 39.40 | 39.84 | -2.54% | 7.02 | 2.48% |
| 2026-03-18 | 40.28 | 40.94 | 39.87 | 40.88 | +1.57% | 5.05 | 1.77% |
| 2026-03-17 | 42.72 | 42.72 | 40.20 | 40.25 | -6.00% | 7.65 | 2.64% |
| 2026-03-16 | 43.16 | 43.95 | 42.56 | 42.82 | -0.19% | 5.81 | 1.91% |
| 2026-03-13 | 43.74 | 44.84 | 42.75 | 42.90 | -0.09% | 8.75 | 2.84% |
| 2026-03-12 | 43.10 | 43.75 | 41.84 | 42.94 | +0.66% | 9.46 | 3.13% |
| 2026-03-11 | 43.51 | 43.60 | 42.50 | 42.66 | -2.60% | 6.10 | 2.02% |
| 2026-03-10 | 41.88 | 44.70 | 41.88 | 43.80 | -0.27% | 10.63 | 3.46% |
| 2026-03-09 | 47.50 | 47.90 | 43.88 | 43.92 | -4.83% | 14.31 | 4.50% |
| 2026-03-06 | 47.66 | 47.92 | 46.13 | 46.15 | -4.75% | 9.16 | 2.79% |
| 2026-03-05 | 48.08 | 48.86 | 47.05 | 48.45 | -1.32% | 11.00 | 3.25% |
| 2026-03-04 | 50.00 | 50.68 | 46.80 | 49.10 | -5.58% | 16.25 | 4.73% |
| 2026-03-03 | 51.61 | 53.89 | 48.45 | 52.00 | +5.80% | 28.94 | 8.05% |
| 2026-03-02 | 49.78 | 49.98 | 48.16 | 49.15 | +0.33% | 13.05 | 3.77% |
| 2026-02-27 | 46.10 | 50.10 | 45.31 | 48.99 | +6.55% | 13.43 | 3.97% |
| 2026-02-26 | 45.02 | 46.35 | 44.32 | 45.98 | +1.32% | 7.50 | 2.33% |
| 2026-02-25 | 44.30 | 45.97 | 44.08 | 45.38 | +2.44% | 8.33 | 2.60% |
| 2026-02-24 | 43.69 | 44.79 | 43.06 | 44.30 | +2.88% | 6.65 | 2.15% |