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
2026-07-24	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%
2026-06-08	36.20	36.08	-1.48	-3.94%	35.90	37.47	108904	39707	1.55%
2026-06-05	36.77	37.56	0.74	2.01%	36.74	37.99	164182	61533	2.33%
2026-06-04	36.69	36.82	0.03	0.08%	36.40	37.50	113377	41815	1.61%
2026-06-03	36.56	36.79	0.15	0.41%	36.23	36.98	101680	37217	1.44%
2026-06-02	37.05	36.64	-0.43	-1.16%	35.85	37.19	80473	29346	1.14%
2026-06-01	36.69	37.07	0.74	2.04%	36.61	37.68	115672	43004	1.64%
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%