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
2025-12-16	37.50	36.99	-1.21	-3.17%	36.03	37.67	257075	94531	3.71%
2025-12-15	38.00	38.20	0.34	0.90%	36.23	39.50	483941	182615	6.98%
2025-12-12	34.48	37.86	3.44	9.99%	33.97	37.86	445404	162578	6.42%
2025-12-11	33.75	34.42	1.04	3.12%	33.51	34.82	150214	51401	2.17%
2025-12-10	32.66	33.38	0.80	2.46%	32.53	33.70	70629	23562	1.02%
2025-12-09	33.03	32.58	-0.76	-2.28%	32.57	33.33	59316	19453	0.86%
2025-12-08	33.50	33.34	0.48	1.46%	33.30	34.77	132669	44956	1.91%
2025-12-05	32.04	32.86	0.76	2.37%	32.04	33.28	68395	22472	0.99%
2025-12-04	32.01	32.10	-0.05	-0.16%	31.75	32.33	45081	14436	0.65%
2025-12-03	32.26	32.15	-0.11	-0.34%	31.62	32.55	49036	15723	0.71%
2025-12-02	32.28	32.26	0.09	0.28%	32.03	32.95	48868	15879	0.70%
2025-12-01	33.26	32.17	-1.33	-3.97%	32.02	33.28	82544	26767	1.19%
2025-11-28	32.71	33.50	0.80	2.45%	31.98	33.50	88676	28784	1.28%
2025-11-27	33.29	32.70	-0.61	-1.83%	32.57	33.79	85149	28114	1.23%
2025-11-26	33.58	33.31	0.29	0.88%	33.28	34.50	60451	20382	0.87%
2025-11-25	33.17	33.02	0.04	0.12%	33.02	33.96	46673	15598	0.67%
2025-11-24	33.48	32.98	-0.27	-0.81%	32.65	34.15	64138	21382	0.92%
2025-11-21	34.20	33.25	-1.25	-3.62%	33.00	34.66	96863	32596	1.40%
2025-11-20	34.14	34.50	0.50	1.47%	33.73	35.28	95619	33141	1.38%
2025-11-19	34.77	34.00	-0.58	-1.68%	33.73	34.95	49908	17035	0.72%
2025-11-18	35.25	34.58	-0.78	-2.21%	34.10	35.36	87839	30373	1.27%
2025-11-17	34.02	35.36	0.93	2.70%	33.50	36.26	187414	65723	2.70%
2025-11-14	34.36	34.43	0.07	0.20%	34.18	34.79	61929	21340	0.89%
2025-11-13	34.32	34.36	0.14	0.41%	34.00	34.78	64581	22236	0.93%
2025-11-12	34.33	34.22	-0.14	-0.41%	33.96	34.64	41939	14353	0.60%
2025-11-11	33.77	34.36	0.53	1.57%	33.47	34.85	89289	30704	1.29%
2025-11-10	34.30	33.83	-0.60	-1.74%	33.60	34.96	59474	20339	0.86%
2025-11-07	34.30	34.43	0.09	0.26%	34.20	34.59	52513	18055	0.76%
2025-11-06	33.77	34.34	0.69	2.05%	33.70	35.14	83875	28923	1.21%
2025-11-05	32.71	33.65	0.60	1.82%	32.71	33.95	53610	17936	0.77%
2025-11-04	33.21	33.05	-0.01	-0.03%	32.81	33.83	51590	17199	0.74%
2025-11-03	32.53	33.06	0.58	1.79%	32.15	33.14	54080	17663	0.78%
2025-10-31	32.47	32.48	0.01	0.03%	32.18	32.73	52282	16983	0.75%
2025-10-30	32.66	32.47	-0.25	-0.76%	32.16	33.01	53316	17398	0.77%
2025-10-29	32.16	32.72	0.56	1.74%	32.00	32.90	63846	20792	0.92%
2025-10-28	33.40	32.16	-1.81	-5.33%	31.88	33.40	148800	48404	2.14%
2025-10-27	34.29	33.97	-0.18	-0.53%	33.52	34.78	89901	30530	1.30%
2025-10-24	34.60	34.15	-0.41	-1.19%	33.96	34.93	70743	24271	1.02%
2025-10-23	33.78	34.56	0.63	1.86%	32.87	34.73	90338	30577	1.30%
2025-10-22	32.98	33.93	0.86	2.60%	32.58	33.98	93745	31258	1.35%
2025-10-21	33.28	33.07	-0.13	-0.39%	33.07	33.95	56410	18842	0.81%
2025-10-20	33.36	33.20	-0.20	-0.60%	33.01	33.76	66218	22066	0.98%
2025-10-17	34.05	33.40	-0.65	-1.91%	33.21	34.17	57276	19273	0.85%
2025-10-16	34.71	34.05	-0.78	-2.24%	33.91	34.83	59186	20247	0.87%
2025-10-15	34.98	34.83	-0.15	-0.43%	34.15	35.05	76273	26335	1.13%
2025-10-14	35.23	34.98	0.23	0.66%	34.75	36.29	159452	56724	2.35%
2025-10-13	34.71	34.75	-0.23	-0.66%	34.21	35.41	122923	42710	1.81%
2025-10-10	35.32	34.98	-0.34	-0.96%	34.66	35.57	96313	33814	1.42%
2025-10-09	35.99	35.32	0.63	1.82%	34.63	36.48	212770	75307	3.14%
2025-09-30	33.71	34.69	2.25	6.94%	33.71	35.68	270344	94423	3.99%
2025-09-29	32.00	32.44	0.82	2.59%	31.55	32.69	71579	22954	1.06%
2025-09-26	32.25	31.62	-0.79	-2.44%	31.36	32.37	70212	22277	1.04%
2025-09-25	32.78	32.41	-0.49	-1.49%	32.12	33.33	68235	22275	1.01%
2025-09-24	32.52	32.90	0.13	0.40%	32.35	33.16	73878	24258	1.09%
2025-09-23	32.13	32.77	0.52	1.61%	31.60	32.77	89223	28754	1.32%
2025-09-22	32.96	32.25	-1.14	-3.41%	31.76	33.30	120406	38971	1.78%
2025-09-19	30.88	33.39	2.50	8.09%	30.65	33.69	255866	83985	3.78%
2025-09-18	31.16	30.89	-0.30	-0.96%	30.70	32.06	105534	33227	1.59%
2025-09-17	31.60	31.19	-0.32	-1.02%	31.06	31.98	55594	17428	0.84%
2025-09-16	31.95	31.51	-0.44	-1.38%	30.85	32.03	92973	29156	1.40%
2025-09-15	31.55	31.95	0.58	1.85%	31.46	32.45	89806	28670	1.35%
2025-09-12	31.61	31.37	-0.37	-1.17%	31.28	31.89	60450	19077	0.91%
2025-09-11	31.16	31.74	0.54	1.73%	30.89	31.91	86643	27313	1.30%
2025-09-10	30.98	31.20	0.30	0.97%	30.72	31.49	74963	23339	1.13%
2025-09-09	31.79	31.30	-0.70	-2.19%	31.25	33.07	117490	37564	1.77%
2025-09-08	32.00	32.00	-0.36	-1.11%	30.92	32.56	172023	54461	2.59%