九丰能源 (605090) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	37.50	36.33	-1.33	-3.53%	36.06	37.58	125600	45965	1.78%
2026-05-28	38.60	37.66	-1.08	-2.79%	37.32	38.77	124673	47121	1.77%
2026-05-27	39.90	38.74	-1.23	-3.08%	38.51	40.20	129373	50461	1.84%
2026-05-26	39.32	39.97	0.41	1.04%	38.50	40.08	180736	71269	2.57%
2026-05-25	38.80	39.56	0.58	1.49%	38.80	41.48	223836	89871	3.18%
2026-05-22	39.54	38.98	-0.44	-1.12%	38.82	39.64	154141	60242	2.19%
2026-05-21	41.77	39.42	-2.35	-5.63%	39.38	41.91	204604	83338	2.90%
2026-05-20	42.00	41.77	-0.44	-1.04%	41.60	42.58	141745	59613	2.01%
2026-05-19	43.38	42.21	-1.16	-2.67%	41.51	43.55	184880	78041	2.62%
2026-05-18	43.51	43.37	-0.34	-0.78%	42.75	43.92	159214	68956	2.26%
2026-05-15	44.55	43.71	-1.20	-2.67%	42.90	44.87	244378	106758	3.47%
2026-05-14	46.40	44.91	-1.23	-2.67%	44.91	47.66	286939	132751	4.07%
2026-05-13	45.49	46.14	0.54	1.18%	44.85	46.93	235914	109004	3.35%
2026-05-12	48.06	45.60	-2.00	-4.20%	44.94	48.10	396830	183137	5.63%
2026-05-11	43.25	47.60	4.33	10.01%	43.25	47.60	586035	270488	8.32%
2026-05-08	43.84	43.27	-0.57	-1.30%	42.97	43.95	215598	93439	3.06%
2026-05-07	44.42	43.84	-1.00	-2.23%	42.12	44.54	399040	173784	5.68%
2026-05-06	45.67	44.84	-0.72	-1.58%	44.70	46.40	353340	160003	5.02%
2026-04-30	47.50	45.56	-1.60	-3.39%	45.19	47.88	370552	170516	5.26%
2026-04-29	47.71	47.16	-1.55	-3.18%	46.50	48.53	392814	185606	5.58%
2026-04-28	47.00	48.71	2.35	5.07%	44.00	49.84	566527	267629	8.05%
2026-04-27	45.80	46.36	0.57	1.24%	45.80	48.96	421483	200183	5.99%
2026-04-24	45.97	45.79	-0.15	-0.33%	45.76	49.70	528320	249936	7.50%
2026-04-23	45.24	45.94	0.26	0.57%	44.01	46.71	335819	151598	4.77%
2026-04-22	47.00	45.68	-1.14	-2.43%	45.09	47.40	368799	168925	5.24%
2026-04-21	45.98	46.82	1.53	3.38%	45.12	48.00	450887	210964	6.40%
2026-04-20	42.59	45.29	2.93	6.92%	42.45	45.86	365519	161787	5.19%
2026-04-17	42.60	42.36	-0.35	-0.82%	42.01	43.70	248666	106116	3.53%
2026-04-16	40.32	42.71	2.91	7.31%	39.91	43.32	350725	145853	4.98%
2026-04-15	40.89	39.80	0.07	0.18%	39.66	40.99	165717	66756	2.35%
2026-04-14	39.50	39.73	0.13	0.33%	38.66	39.77	153928	60393	2.19%
2026-04-13	39.79	39.60	-0.19	-0.48%	38.85	40.10	133348	52467	1.89%
2026-04-10	39.99	39.79	0.02	0.05%	39.30	40.58	160776	64215	2.28%
2026-04-09	39.00	39.77	0.47	1.20%	38.90	39.98	160094	63319	2.27%
2026-04-08	38.31	39.30	0.41	1.05%	37.96	39.38	187437	72871	2.66%
2026-04-07	38.18	38.89	0.76	1.99%	37.80	39.78	138545	54016	1.97%
2026-04-03	38.23	38.13	-0.19	-0.50%	37.60	38.88	92361	35306	1.31%
2026-04-02	38.61	38.32	-0.14	-0.36%	38.00	39.36	98298	37905	1.40%
2026-04-01	39.27	38.46	-0.04	-0.10%	38.26	39.39	115668	44550	1.64%
2026-03-31	40.20	38.50	-2.17	-5.34%	38.42	40.67	185098	72940	2.63%
2026-03-30	40.02	40.67	1.58	4.04%	39.51	41.00	251259	101459	3.57%
2026-03-27	38.03	39.09	0.54	1.40%	38.02	39.43	143823	55887	2.04%
2026-03-26	38.80	38.55	-0.25	-0.64%	38.26	39.32	109691	42581	1.56%
2026-03-25	38.00	38.80	0.32	0.83%	37.86	39.58	149926	58227	2.13%
2026-03-24	38.47	38.48	-0.76	-1.94%	37.50	38.56	177177	67470	2.52%
2026-03-23	38.35	39.24	1.13	2.97%	38.00	39.60	293475	114441	4.17%
2026-03-20	39.51	38.11	-1.73	-4.34%	37.96	39.78	183634	71168	2.61%
2026-03-19	41.48	39.84	-1.04	-2.54%	39.40	41.69	174678	70238	2.48%
2026-03-18	40.28	40.88	0.63	1.57%	39.87	40.94	124671	50460	1.77%
2026-03-17	42.72	40.25	-2.57	-6.00%	40.20	42.72	186007	76460	2.64%
2026-03-16	43.16	42.82	-0.08	-0.19%	42.56	43.95	134508	58135	1.91%
2026-03-13	43.74	42.90	-0.04	-0.09%	42.75	44.84	200206	87484	2.84%
2026-03-12	43.10	42.94	0.28	0.66%	41.84	43.75	220713	94644	3.13%
2026-03-11	43.51	42.66	-1.14	-2.60%	42.50	43.60	142293	60991	2.02%
2026-03-10	41.88	43.80	-0.12	-0.27%	41.88	44.70	243568	106265	3.46%
2026-03-09	47.50	43.92	-2.23	-4.83%	43.88	47.90	316710	143125	4.50%
2026-03-06	47.66	46.15	-2.30	-4.75%	46.13	47.92	196576	91594	2.79%
2026-03-05	48.08	48.45	-0.65	-1.32%	47.05	48.86	229119	110003	3.25%
2026-03-04	50.00	49.10	-2.90	-5.58%	46.80	50.68	333245	162520	4.73%
2026-03-03	51.61	52.00	2.85	5.80%	48.45	53.89	566878	289405	8.05%
2026-03-02	49.78	49.15	0.16	0.33%	48.16	49.98	265432	130450	3.77%
2026-02-27	46.10	48.99	3.01	6.55%	45.31	50.10	279577	134311	3.97%
2026-02-26	45.02	45.98	0.60	1.32%	44.32	46.35	164206	75025	2.33%
2026-02-25	44.30	45.38	1.08	2.44%	44.08	45.97	183417	83257	2.61%
2026-02-24	43.69	44.30	1.24	2.88%	43.06	44.79	150931	66538	2.15%