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
2025-10-31	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%
2025-09-05	30.78	32.36	1.91	6.27%	30.78	33.00	236401	76281	3.55%
2025-09-04	30.29	30.45	0.16	0.53%	29.77	31.35	153847	46995	2.31%
2025-09-03	29.53	30.29	0.76	2.57%	29.01	30.44	145642	43503	2.19%
2025-09-02	30.00	29.53	-0.13	-0.44%	29.26	30.37	148071	43995	2.23%
2025-09-01	28.77	29.66	0.89	3.09%	28.40	30.17	130046	37946	1.96%
2025-08-29	28.80	28.77	-0.14	-0.48%	28.42	28.88	65836	18852	0.99%
2025-08-28	28.35	28.91	0.71	2.52%	27.88	29.09	112905	32277	1.70%
2025-08-27	29.53	28.20	-1.71	-5.72%	28.20	29.81	160584	46754	2.42%
2025-08-26	29.12	29.91	1.20	4.18%	29.12	30.30	203114	60582	3.06%
2025-08-25	29.39	28.71	-0.49	-1.68%	28.63	29.50	120851	34969	1.82%
2025-08-22	29.14	29.20	0.14	0.48%	28.92	29.27	58903	17122	0.89%
2025-08-21	29.40	29.06	-0.37	-1.26%	28.93	29.43	64896	18918	0.98%
2025-08-20	29.60	29.43	0.52	1.80%	29.01	29.69	75354	22123	1.13%
2025-08-19	29.83	28.91	-1.29	-4.27%	28.66	29.88	161031	47004	2.42%
2025-08-18	30.70	30.20	-0.02	-0.07%	29.77	30.83	112229	33878	1.69%
2025-08-15	29.81	30.22	0.17	0.57%	29.76	30.91	103388	31297	1.56%
2025-08-14	30.68	30.05	-0.55	-1.80%	29.78	31.25	142323	43308	2.14%
2025-08-13	29.48	30.60	1.15	3.90%	29.47	31.88	193158	59405	2.91%
2025-08-12	29.43	29.45	0.06	0.20%	29.24	29.87	86640	25572	1.30%
2025-08-11	29.50	29.39	-0.11	-0.37%	29.10	29.90	70499	20782	1.06%
2025-08-08	28.50	29.50	0.90	3.15%	28.50	29.55	107493	31419	1.62%
2025-08-07	28.60	28.60	-0.02	-0.07%	28.38	28.80	29767	8495	0.45%
2025-08-06	28.56	28.62	0.06	0.21%	28.28	28.75	44888	12797	0.68%
2025-08-05	28.75	28.56	-0.04	-0.14%	28.37	29.09	71698	20585	1.08%
2025-08-04	28.00	28.60	0.56	2.00%	27.57	28.67	110564	31223	1.67%
2025-08-01	27.14	28.04	1.13	4.20%	26.98	28.10	80654	22241	1.22%
2025-07-31	27.66	26.91	-0.75	-2.71%	26.87	27.71	57198	15506	0.86%
2025-07-30	27.38	27.66	0.28	1.02%	27.22	27.74	38028	10473	0.58%
2025-07-29	27.50	27.38	-0.09	-0.33%	27.18	27.55	30672	8377	0.47%
2025-07-28	27.71	27.47	-0.18	-0.65%	27.34	27.96	36192	9995	0.55%
2025-07-25	27.80	27.65	-0.15	-0.54%	27.60	28.29	34096	9498	0.52%
2025-07-24	27.88	27.80	-0.01	-0.04%	27.45	27.89	50555	13984	0.77%