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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.98 | 33.98 | 32.58 | 33.93 | +2.60% | 3.13 | 1.35% |
| 2025-10-21 | 33.28 | 33.95 | 33.07 | 33.07 | -0.39% | 1.88 | 0.81% |
| 2025-10-20 | 33.36 | 33.76 | 33.01 | 33.20 | -0.60% | 2.21 | 0.95% |
| 2025-10-17 | 34.05 | 34.17 | 33.21 | 33.40 | -1.91% | 1.93 | 0.85% |
| 2025-10-16 | 34.71 | 34.83 | 33.91 | 34.05 | -2.24% | 2.02 | 0.87% |
| 2025-10-15 | 34.98 | 35.05 | 34.15 | 34.83 | -0.43% | 2.63 | 1.13% |
| 2025-10-14 | 35.23 | 36.29 | 34.75 | 34.98 | +0.66% | 5.67 | 2.35% |
| 2025-10-13 | 34.71 | 35.41 | 34.21 | 34.75 | -0.66% | 4.27 | 1.81% |
| 2025-10-10 | 35.32 | 35.57 | 34.66 | 34.98 | -0.96% | 3.38 | 1.42% |
| 2025-10-09 | 35.99 | 36.48 | 34.63 | 35.32 | +1.82% | 7.53 | 3.14% |
| 2025-09-30 | 33.71 | 35.68 | 33.71 | 34.69 | +6.94% | 9.44 | 3.99% |
| 2025-09-29 | 32.00 | 32.69 | 31.55 | 32.44 | +2.59% | 2.30 | 1.06% |
| 2025-09-26 | 32.25 | 32.37 | 31.36 | 31.62 | -2.44% | 2.23 | 1.04% |
| 2025-09-25 | 32.78 | 33.33 | 32.12 | 32.41 | -1.49% | 2.23 | 1.01% |
| 2025-09-24 | 32.52 | 33.16 | 32.35 | 32.90 | +0.40% | 2.43 | 1.09% |
| 2025-09-23 | 32.13 | 32.77 | 31.60 | 32.77 | +1.61% | 2.88 | 1.32% |
| 2025-09-22 | 32.96 | 33.30 | 31.76 | 32.25 | -3.41% | 3.90 | 1.78% |
| 2025-09-19 | 30.88 | 33.69 | 30.65 | 33.39 | +8.09% | 8.40 | 3.78% |
| 2025-09-18 | 31.16 | 32.06 | 30.70 | 30.89 | -0.96% | 3.32 | 1.56% |
| 2025-09-17 | 31.60 | 31.98 | 31.06 | 31.19 | -1.02% | 1.74 | 0.84% |