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
2026-09-16	32.89	32.76	0.14	0.43%	32.39	32.92	47871	15641	0.68%
2026-09-15	32.62	32.62	-0.06	-0.18%	32.52	33.05	39008	12784	0.55%
2026-09-14	32.73	32.68	-0.15	-0.46%	32.51	33.10	53029	17349	0.75%
2026-09-11	33.44	32.83	-0.65	-1.94%	32.60	33.93	108106	35641	1.53%
2026-09-10	33.99	33.48	-0.15	-0.45%	33.37	34.59	127139	43078	1.80%
2026-09-09	33.36	33.63	0.20	0.60%	33.20	33.76	71970	24116	1.02%
2026-09-08	33.12	33.43	0.31	0.94%	33.07	33.46	58800	19576	0.83%
2026-09-07	33.80	33.12	-0.38	-1.13%	32.89	33.80	69749	23136	0.99%
2026-09-04	33.95	33.50	-0.23	-0.68%	33.21	34.40	85673	28970	1.21%
2026-09-03	33.66	33.73	0.20	0.60%	33.40	34.16	72644	24508	1.03%
2026-09-02	34.29	33.53	-0.36	-1.06%	33.50	34.63	81529	27577	1.16%
2026-09-01	34.95	33.89	-1.22	-3.47%	33.88	35.30	103087	35545	1.46%
2026-08-31	35.00	35.11	-0.09	-0.26%	34.65	35.27	73851	25806	1.05%
2026-08-28	35.45	35.20	-0.04	-0.11%	35.03	35.70	67007	23664	0.95%
2026-08-27	34.72	35.24	0.49	1.41%	34.62	35.32	63382	22217	0.90%
2026-08-26	35.00	34.75	-0.38	-1.08%	34.50	35.08	62015	21574	0.88%
2026-08-25	34.60	35.13	0.51	1.47%	34.35	35.36	86090	30201	1.22%
2026-08-24	35.02	34.62	-1.06	-2.97%	33.97	35.33	138481	47670	1.96%
2026-08-21	34.96	35.68	0.62	1.77%	34.81	36.32	146948	52623	2.08%
2026-08-20	35.37	35.06	-0.25	-0.71%	34.96	36.38	163880	58168	2.32%
2026-08-19	37.47	35.31	-1.90	-5.11%	35.21	38.20	274772	100535	3.89%
2026-08-18	36.87	37.21	0.41	1.11%	36.23	37.47	168661	62219	2.39%
2026-08-17	36.73	36.80	0.49	1.35%	36.06	36.88	150970	55089	2.14%
2026-08-14	35.50	36.31	2.04	5.95%	35.30	36.49	284143	102353	4.03%
2026-08-13	33.96	34.27	0.29	0.85%	33.96	35.05	129720	44742	1.84%
2026-08-12	33.74	33.98	0.26	0.77%	33.51	34.27	94977	32259	1.35%
2026-08-11	34.11	33.72	-1.42	-4.04%	33.18	34.40	181027	61015	2.56%
2026-08-10	34.43	35.14	0.72	2.09%	34.01	35.19	152668	52944	2.16%
2026-08-07	34.10	34.42	0.37	1.09%	33.60	34.48	136602	46643	1.94%
2026-08-06	33.20	34.05	0.49	1.46%	33.13	34.14	152841	51695	2.17%
2026-08-05	32.71	33.56	0.85	2.60%	32.49	33.68	138930	46242	1.97%
2026-08-04	32.45	32.71	0.25	0.77%	32.32	32.97	103047	33699	1.46%
2026-08-03	31.72	32.46	0.58	1.82%	31.67	32.75	111195	36084	1.58%
2026-07-31	30.89	31.88	1.52	5.01%	30.75	32.38	240620	76268	3.41%
2026-07-30	32.00	30.36	-1.82	-5.66%	30.15	32.50	227807	70813	3.23%
2026-07-29	31.85	32.18	0.46	1.45%	31.33	32.50	175423	56152	2.49%
2026-07-28	31.89	31.72	-0.83	-2.55%	31.29	32.84	189370	60331	2.69%
2026-07-27	32.30	32.55	-0.56	-1.69%	31.60	32.88	222469	71658	3.16%
2026-07-24	32.82	33.11	-0.19	-0.57%	32.32	33.95	225945	75470	3.21%
2026-07-23	32.76	33.30	-0.09	-0.27%	32.66	33.77	201478	67246	2.86%
2026-07-22	33.20	33.39	-1.01	-2.94%	32.58	33.75	295404	98241	4.19%
2026-07-21	33.52	34.40	0.02	0.06%	30.98	34.44	504418	165692	7.16%
2026-07-20	39.00	34.38	-3.82	-10.00%	34.38	39.60	475371	171787	6.75%
2026-07-17	37.52	38.20	0.38	1.00%	37.20	39.85	496864	191954	7.05%
2026-07-16	39.70	37.82	-3.78	-9.09%	37.44	39.70	453272	173728	6.43%
2026-07-15	38.52	41.60	2.20	5.58%	38.52	42.35	638996	263146	9.07%
2026-07-14	41.00	39.40	-2.38	-5.70%	38.30	41.00	703918	276453	9.99%
2026-07-13	41.78	41.78	3.80	10.01%	41.14	41.78	562990	235183	7.99%
2026-07-10	34.15	37.98	3.45	9.99%	33.46	37.98	358210	131894	5.08%
2026-07-09	33.52	34.53	1.01	3.01%	32.71	35.06	154377	52064	2.19%
2026-07-08	33.60	33.52	0.13	0.39%	32.78	34.42	109802	36841	1.56%
2026-07-07	34.68	33.39	-1.21	-3.50%	33.13	34.70	109686	36970	1.56%
2026-07-06	36.35	34.60	-1.50	-4.16%	34.30	36.35	125286	43852	1.78%
2026-07-03	36.14	36.10	-0.05	-0.14%	35.65	36.78	134090	48559	1.90%
2026-07-02	37.13	36.15	-1.45	-3.86%	36.00	37.15	153491	56126	2.18%
2026-07-01	37.11	37.60	0.43	1.16%	36.68	39.39	253405	97033	3.60%
2026-06-30	36.13	37.17	1.04	2.88%	35.03	37.69	200153	72416	2.84%
2026-06-29	35.60	36.13	1.09	3.11%	34.73	36.98	174198	62306	2.47%
2026-06-26	34.01	35.04	0.91	2.67%	33.10	36.15	204180	71007	2.90%
2026-06-25	36.29	34.13	-2.15	-5.93%	33.81	36.48	235449	82468	3.34%
2026-06-24	37.88	36.28	-1.97	-5.15%	36.05	37.88	221439	80808	3.14%
2026-06-23	38.33	38.25	1.07	2.88%	37.77	38.96	294197	112758	4.18%
2026-06-22	35.88	37.18	2.05	5.84%	35.02	37.50	250418	91519	3.55%
2026-06-18	34.26	35.13	0.70	2.03%	33.70	36.10	135170	47530	1.92%
2026-06-17	34.48	34.43	0.03	0.09%	33.85	34.94	87598	30171	1.24%
2026-06-16	35.80	34.65	-1.10	-3.08%	34.54	35.80	144790	50609	2.06%
2026-06-15	36.66	35.75	-1.53	-4.10%	35.38	36.66	179040	64324	2.54%
2026-06-12	36.28	37.28	0.95	2.61%	35.50	37.80	234097	86877	3.32%
2026-06-11	35.99	36.33	0.53	1.48%	34.85	36.77	174278	62384	2.47%
2026-06-10	35.50	35.80	0.11	0.31%	35.10	36.70	133473	47872	1.89%
2026-06-09	36.36	35.69	-0.39	-1.08%	35.51	36.70	111389	40043	1.58%