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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.11 | 46.37 | 45.07 | 45.11 | +0.02% | 10.58 | 3.30% |
| 2026-01-15 | 46.65 | 47.44 | 44.50 | 45.10 | -5.37% | 13.80 | 4.34% |
| 2026-01-14 | 48.02 | 50.00 | 46.90 | 47.66 | -0.46% | 15.03 | 4.43% |
| 2026-01-13 | 50.00 | 50.88 | 45.88 | 47.88 | -6.03% | 20.43 | 6.10% |
| 2026-01-12 | 48.50 | 51.32 | 46.65 | 50.95 | +9.22% | 21.38 | 6.09% |
| 2026-01-09 | 45.54 | 48.65 | 43.80 | 46.65 | +4.62% | 22.19 | 6.84% |
| 2026-01-08 | 42.01 | 44.66 | 41.80 | 44.59 | +4.55% | 18.80 | 6.14% |
| 2026-01-07 | 42.40 | 42.83 | 41.00 | 42.65 | -3.62% | 19.31 | 6.58% |
| 2026-01-06 | 43.91 | 44.56 | 42.69 | 44.25 | -0.85% | 14.92 | 4.87% |
| 2026-01-05 | 43.82 | 46.07 | 42.10 | 44.63 | +3.55% | 20.09 | 6.50% |
| 2025-12-31 | 42.50 | 43.88 | 40.96 | 43.10 | +1.13% | 18.45 | 6.22% |
| 2025-12-30 | 44.30 | 45.28 | 42.40 | 42.62 | -7.23% | 23.46 | 7.73% |
| 2025-12-29 | 42.80 | 45.94 | 42.22 | 45.94 | +10.01% | 25.00 | 8.08% |
| 2025-12-26 | 40.75 | 43.95 | 40.75 | 41.76 | +2.50% | 21.96 | 7.46% |
| 2025-12-25 | 41.90 | 42.37 | 40.60 | 40.74 | +0.92% | 24.10 | 8.40% |
| 2025-12-24 | 37.57 | 40.37 | 37.00 | 40.37 | +10.00% | 14.39 | 5.28% |
| 2025-12-23 | 38.13 | 39.02 | 35.98 | 36.70 | -3.27% | 11.68 | 4.51% |
| 2025-12-22 | 38.40 | 38.78 | 37.23 | 37.94 | -0.11% | 8.77 | 3.35% |
| 2025-12-19 | 36.50 | 38.40 | 36.48 | 37.98 | +3.35% | 8.75 | 3.34% |
| 2025-12-18 | 36.26 | 37.99 | 36.01 | 36.75 | +2.23% | 8.82 | 3.42% |