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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.95 | 32.03 | 30.85 | 31.51 | -1.38% | 2.92 | 1.40% |
| 2025-09-15 | 31.55 | 32.45 | 31.46 | 31.95 | +1.85% | 2.87 | 1.35% |
| 2025-09-12 | 31.61 | 31.89 | 31.28 | 31.37 | -1.17% | 1.91 | 0.91% |
| 2025-09-11 | 31.16 | 31.91 | 30.89 | 31.74 | +1.73% | 2.73 | 1.30% |
| 2025-09-10 | 30.98 | 31.49 | 30.72 | 31.20 | +0.97% | 2.33 | 1.13% |
| 2025-09-09 | 31.38 | 32.65 | 30.85 | 30.90 | -2.19% | 3.76 | 1.77% |
| 2025-09-08 | 31.59 | 32.14 | 30.52 | 31.59 | -1.11% | 5.45 | 2.59% |
| 2025-09-05 | 30.39 | 32.58 | 30.39 | 31.95 | +6.27% | 7.63 | 3.55% |
| 2025-09-04 | 29.90 | 30.95 | 29.39 | 30.06 | +0.53% | 4.70 | 2.31% |
| 2025-09-03 | 29.15 | 30.05 | 28.64 | 29.90 | +2.57% | 4.35 | 2.19% |
| 2025-09-02 | 29.62 | 29.98 | 28.89 | 29.15 | -0.44% | 4.40 | 2.23% |
| 2025-09-01 | 28.40 | 29.78 | 28.04 | 29.28 | +3.09% | 3.79 | 1.96% |
| 2025-08-29 | 28.43 | 28.51 | 28.06 | 28.40 | -0.48% | 1.89 | 0.99% |
| 2025-08-28 | 27.99 | 28.72 | 27.52 | 28.54 | +2.52% | 3.23 | 1.70% |
| 2025-08-27 | 29.15 | 29.43 | 27.84 | 27.84 | -5.72% | 4.68 | 2.42% |
| 2025-08-26 | 28.75 | 29.91 | 28.75 | 29.53 | +4.18% | 6.06 | 3.06% |
| 2025-08-25 | 29.01 | 29.12 | 28.26 | 28.34 | -1.68% | 3.50 | 1.82% |
| 2025-08-22 | 28.77 | 28.90 | 28.55 | 28.83 | +0.48% | 1.71 | 0.89% |
| 2025-08-21 | 29.02 | 29.05 | 28.56 | 28.69 | -1.26% | 1.89 | 0.98% |
| 2025-08-20 | 29.22 | 29.31 | 28.64 | 29.05 | +1.80% | 2.21 | 1.13% |