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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.52 | 43.98 | 43.06 | 43.06 | -1.13% | 4.06 | 1.33% |
| 2026-02-12 | 43.50 | 43.94 | 43.28 | 43.55 | -0.16% | 4.03 | 1.31% |
| 2026-02-11 | 44.26 | 44.77 | 43.50 | 43.62 | -1.91% | 5.33 | 1.72% |
| 2026-02-10 | 44.70 | 44.95 | 43.50 | 44.47 | -1.09% | 7.19 | 2.31% |
| 2026-02-09 | 46.00 | 46.18 | 44.40 | 44.96 | -0.62% | 7.27 | 2.30% |
| 2026-02-06 | 45.30 | 46.23 | 44.90 | 45.24 | -1.61% | 5.44 | 1.70% |
| 2026-02-05 | 45.58 | 47.21 | 45.19 | 45.98 | -0.28% | 5.06 | 1.56% |
| 2026-02-04 | 46.72 | 47.45 | 45.18 | 46.11 | -1.79% | 6.80 | 2.10% |
| 2026-02-03 | 45.85 | 47.20 | 45.28 | 46.95 | +3.48% | 7.46 | 2.29% |
| 2026-02-02 | 45.09 | 46.88 | 44.86 | 45.37 | +0.40% | 7.83 | 2.43% |
| 2026-01-30 | 47.00 | 47.46 | 44.04 | 45.19 | -4.86% | 10.82 | 3.39% |
| 2026-01-29 | 48.27 | 48.86 | 46.89 | 47.50 | -1.51% | 11.36 | 3.38% |
| 2026-01-28 | 50.01 | 50.27 | 47.77 | 48.23 | -2.86% | 10.58 | 3.11% |
| 2026-01-27 | 49.43 | 51.60 | 48.70 | 49.65 | -0.68% | 11.37 | 3.25% |
| 2026-01-26 | 51.56 | 52.99 | 49.37 | 49.99 | -3.38% | 15.53 | 4.34% |
| 2026-01-23 | 51.87 | 55.33 | 51.48 | 51.74 | -1.20% | 22.18 | 5.97% |
| 2026-01-22 | 49.40 | 53.26 | 49.01 | 52.37 | +5.95% | 17.63 | 4.87% |
| 2026-01-21 | 47.00 | 50.94 | 46.70 | 49.43 | +3.63% | 16.65 | 4.82% |
| 2026-01-20 | 48.69 | 49.38 | 46.10 | 47.70 | +1.94% | 13.69 | 4.09% |
| 2026-01-19 | 44.71 | 48.36 | 44.70 | 46.79 | +3.72% | 11.85 | 3.58% |