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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.80 | 37.28 | 35.28 | 35.95 | -2.81% | 7.97 | 3.19% |
| 2025-12-16 | 37.50 | 37.67 | 36.03 | 36.99 | -3.17% | 9.45 | 3.71% |
| 2025-12-15 | 38.00 | 39.50 | 36.23 | 38.20 | +0.90% | 18.26 | 6.98% |
| 2025-12-12 | 34.48 | 37.86 | 33.97 | 37.86 | +9.99% | 16.26 | 6.42% |
| 2025-12-11 | 33.75 | 34.82 | 33.51 | 34.42 | +3.12% | 5.14 | 2.17% |
| 2025-12-10 | 32.66 | 33.70 | 32.53 | 33.38 | +2.46% | 2.36 | 1.02% |
| 2025-12-09 | 33.03 | 33.33 | 32.57 | 32.58 | -2.28% | 1.95 | 0.86% |
| 2025-12-08 | 33.50 | 34.77 | 33.30 | 33.34 | +1.46% | 4.50 | 1.91% |
| 2025-12-05 | 32.04 | 33.28 | 32.04 | 32.86 | +2.37% | 2.25 | 0.99% |
| 2025-12-04 | 32.01 | 32.33 | 31.75 | 32.10 | -0.16% | 1.44 | 0.65% |
| 2025-12-03 | 32.26 | 32.55 | 31.62 | 32.15 | -0.34% | 1.57 | 0.71% |
| 2025-12-02 | 32.28 | 32.95 | 32.03 | 32.26 | +0.28% | 1.59 | 0.70% |
| 2025-12-01 | 33.26 | 33.28 | 32.02 | 32.17 | -3.97% | 2.68 | 1.19% |
| 2025-11-28 | 32.71 | 33.50 | 31.98 | 33.50 | +2.45% | 2.88 | 1.28% |
| 2025-11-27 | 33.29 | 33.79 | 32.57 | 32.70 | -1.83% | 2.81 | 1.23% |
| 2025-11-26 | 33.58 | 34.50 | 33.28 | 33.31 | +0.88% | 2.04 | 0.87% |
| 2025-11-25 | 33.17 | 33.96 | 33.02 | 33.02 | +0.12% | 1.56 | 0.67% |
| 2025-11-24 | 33.48 | 34.15 | 32.65 | 32.98 | -0.81% | 2.14 | 0.92% |
| 2025-11-21 | 34.20 | 34.66 | 33.00 | 33.25 | -3.62% | 3.26 | 1.40% |
| 2025-11-20 | 34.14 | 35.28 | 33.73 | 34.50 | +1.47% | 3.31 | 1.38% |