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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.77 | 34.95 | 33.73 | 34.00 | -1.68% | 1.70 | 0.72% |
| 2025-11-18 | 35.25 | 35.36 | 34.10 | 34.58 | -2.21% | 3.04 | 1.27% |
| 2025-11-17 | 34.02 | 36.26 | 33.50 | 35.36 | +2.70% | 6.57 | 2.70% |
| 2025-11-14 | 34.36 | 34.79 | 34.18 | 34.43 | +0.20% | 2.13 | 0.89% |
| 2025-11-13 | 34.32 | 34.78 | 34.00 | 34.36 | +0.41% | 2.22 | 0.93% |
| 2025-11-12 | 34.33 | 34.64 | 33.96 | 34.22 | -0.41% | 1.44 | 0.60% |
| 2025-11-11 | 33.77 | 34.85 | 33.47 | 34.36 | +1.57% | 3.07 | 1.29% |
| 2025-11-10 | 34.30 | 34.96 | 33.60 | 33.83 | -1.74% | 2.03 | 0.86% |
| 2025-11-07 | 34.30 | 34.59 | 34.20 | 34.43 | +0.26% | 1.81 | 0.76% |
| 2025-11-06 | 33.77 | 35.14 | 33.70 | 34.34 | +2.05% | 2.89 | 1.21% |
| 2025-11-05 | 32.71 | 33.95 | 32.71 | 33.65 | +1.82% | 1.79 | 0.77% |
| 2025-11-04 | 33.21 | 33.83 | 32.81 | 33.05 | -0.03% | 1.72 | 0.74% |
| 2025-11-03 | 32.53 | 33.14 | 32.15 | 33.06 | +1.79% | 1.77 | 0.78% |
| 2025-10-31 | 32.47 | 32.73 | 32.18 | 32.48 | +0.03% | 1.70 | 0.75% |
| 2025-10-30 | 32.66 | 33.01 | 32.16 | 32.47 | -0.76% | 1.74 | 0.77% |
| 2025-10-29 | 32.16 | 32.90 | 32.00 | 32.72 | +1.74% | 2.08 | 0.92% |
| 2025-10-28 | 33.40 | 33.40 | 31.88 | 32.16 | -5.33% | 4.84 | 2.15% |
| 2025-10-27 | 34.29 | 34.78 | 33.52 | 33.97 | -0.53% | 3.05 | 1.30% |
| 2025-10-24 | 34.60 | 34.93 | 33.96 | 34.15 | -1.19% | 2.43 | 1.02% |
| 2025-10-23 | 33.78 | 34.73 | 32.87 | 34.56 | +1.86% | 3.06 | 1.30% |