天富能源(600509)股票行情
天富能源(600509)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 8.21 | 8.22 | -0.22 | -2.61% | 8.18 | 8.52 | 1355725 | 112417.48 | 9.86% |
| 2025-09-15 | 7.93 | 8.44 | 0.53 | 6.70% | 7.92 | 8.70 | 2130580 | 180874.94 | 15.50% |
| 2025-09-12 | 7.66 | 7.91 | 0.35 | 4.63% | 7.66 | 8.20 | 1361939 | 108301.85 | 9.91% |
| 2025-09-11 | 7.44 | 7.56 | 0.08 | 1.07% | 7.38 | 7.62 | 896813 | 67198.30 | 6.53% |
| 2025-09-10 | 7.34 | 7.48 | 0.11 | 1.49% | 7.25 | 7.64 | 989405 | 73336.31 | 7.20% |
| 2025-09-09 | 7.29 | 7.37 | 0.00 | 0.00% | 7.22 | 7.58 | 990544 | 73210.39 | 7.21% |
| 2025-09-08 | 7.37 | 7.37 | 0.05 | 0.68% | 7.27 | 7.63 | 1412051 | 104730.06 | 10.27% |
| 2025-09-05 | 6.83 | 7.32 | 0.49 | 7.17% | 6.80 | 7.51 | 1441074 | 103937.07 | 10.49% |
| 2025-09-04 | 6.87 | 6.83 | -0.04 | -0.58% | 6.72 | 6.96 | 597492 | 40948.91 | 4.35% |
| 2025-09-03 | 6.82 | 6.87 | 0.06 | 0.88% | 6.70 | 7.00 | 884486 | 60965.11 | 6.44% |
| 2025-09-02 | 6.66 | 6.81 | 0.18 | 2.71% | 6.65 | 7.08 | 850889 | 58256.96 | 6.19% |
| 2025-09-01 | 6.62 | 6.63 | 0.02 | 0.30% | 6.55 | 6.72 | 273149 | 18161.91 | 1.99% |
| 2025-08-29 | 6.76 | 6.61 | -0.13 | -1.93% | 6.55 | 6.76 | 351839 | 23296.07 | 2.56% |
| 2025-08-28 | 6.72 | 6.74 | 0.04 | 0.60% | 6.54 | 6.77 | 421281 | 28078.10 | 3.07% |
| 2025-08-27 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.89 | 492203 | 33585.44 | 3.58% |
| 2025-08-26 | 6.84 | 6.84 | 0.00 | 0.00% | 6.75 | 6.88 | 438228 | 29883.54 | 3.19% |
| 2025-08-25 | 6.82 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 576441 | 39367.95 | 4.19% |
| 2025-08-22 | 6.77 | 6.82 | 0.05 | 0.74% | 6.69 | 6.83 | 459623 | 31067.37 | 3.34% |
| 2025-08-21 | 6.72 | 6.77 | 0.05 | 0.74% | 6.71 | 6.80 | 405208 | 27323.25 | 2.95% |
| 2025-08-20 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.72 | 270155 | 18056.51 | 1.97% |
| 2025-08-19 | 6.71 | 6.72 | 0.02 | 0.30% | 6.68 | 6.76 | 311006 | 20890.79 | 2.26% |
| 2025-08-18 | 6.67 | 6.70 | 0.05 | 0.75% | 6.62 | 6.75 | 395272 | 26467.00 | 2.88% |
| 2025-08-15 | 6.59 | 6.65 | 0.07 | 1.06% | 6.58 | 6.66 | 281690 | 18675.15 | 2.05% |
| 2025-08-14 | 6.75 | 6.58 | -0.13 | -1.94% | 6.56 | 6.76 | 337031 | 22448.26 | 2.45% |
| 2025-08-13 | 6.69 | 6.71 | 0.04 | 0.60% | 6.66 | 6.83 | 457741 | 30839.76 | 3.33% |
| 2025-08-12 | 6.64 | 6.67 | -0.06 | -0.89% | 6.56 | 6.75 | 447459 | 29711.30 | 3.26% |
| 2025-08-11 | 6.80 | 6.73 | 0.01 | 0.15% | 6.69 | 6.85 | 375149 | 25279.85 | 2.73% |
| 2025-08-08 | 6.61 | 6.72 | 0.12 | 1.82% | 6.56 | 6.79 | 479121 | 32067.30 | 3.49% |
| 2025-08-07 | 6.61 | 6.60 | -0.02 | -0.30% | 6.58 | 6.67 | 219125 | 14496.35 | 1.59% |
| 2025-08-06 | 6.61 | 6.62 | 0.01 | 0.15% | 6.59 | 6.66 | 206110 | 13655.93 | 1.50% |
| 2025-08-05 | 6.55 | 6.61 | 0.06 | 0.92% | 6.50 | 6.61 | 162358 | 10688.10 | 1.18% |
| 2025-08-04 | 6.55 | 6.55 | -0.04 | -0.61% | 6.39 | 6.59 | 179950 | 11729.13 | 1.31% |
| 2025-08-01 | 6.45 | 6.59 | 0.13 | 2.01% | 6.45 | 6.79 | 344160 | 22678.77 | 2.50% |
| 2025-07-31 | 6.56 | 6.46 | -0.11 | -1.67% | 6.44 | 6.56 | 188966 | 12268.01 | 1.37% |
| 2025-07-30 | 6.55 | 6.57 | 0.02 | 0.31% | 6.52 | 6.65 | 210657 | 13861.07 | 1.53% |
| 2025-07-29 | 6.58 | 6.55 | -0.04 | -0.61% | 6.48 | 6.58 | 182481 | 11900.17 | 1.33% |
| 2025-07-28 | 6.67 | 6.59 | -0.08 | -1.20% | 6.56 | 6.69 | 200475 | 13250.82 | 1.46% |
| 2025-07-25 | 6.63 | 6.67 | 0.02 | 0.30% | 6.61 | 6.72 | 303183 | 20244.89 | 2.21% |
| 2025-07-24 | 6.61 | 6.65 | 0.03 | 0.45% | 6.61 | 6.67 | 219938 | 14596.42 | 1.60% |
| 2025-07-23 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.74 | 268518 | 17912.91 | 1.95% |
| 2025-07-22 | 6.60 | 6.69 | 0.06 | 0.90% | 6.56 | 6.72 | 335957 | 22323.21 | 2.44% |
| 2025-07-21 | 6.51 | 6.63 | 0.10 | 1.53% | 6.49 | 6.65 | 265852 | 17522.25 | 1.93% |
| 2025-07-18 | 6.48 | 6.53 | 0.05 | 0.77% | 6.45 | 6.54 | 187182 | 12155.47 | 1.36% |
| 2025-07-17 | 6.48 | 6.48 | 0.01 | 0.15% | 6.42 | 6.49 | 193018 | 12449.13 | 1.40% |
| 2025-07-16 | 6.47 | 6.47 | -0.04 | -0.61% | 6.46 | 6.54 | 153011 | 9929.99 | 1.11% |
| 2025-07-15 | 6.64 | 6.51 | -0.13 | -1.96% | 6.46 | 6.65 | 284655 | 18539.37 | 2.07% |
| 2025-07-14 | 6.58 | 6.64 | 0.06 | 0.91% | 6.58 | 6.67 | 259311 | 17218.97 | 1.89% |
| 2025-07-11 | 6.62 | 6.58 | -0.02 | -0.30% | 6.54 | 6.63 | 210167 | 13830.48 | 1.53% |
| 2025-07-10 | 6.59 | 6.60 | 0.04 | 0.61% | 6.55 | 6.69 | 245126 | 16231.17 | 1.78% |
| 2025-07-09 | 6.59 | 6.56 | -0.06 | -0.91% | 6.55 | 6.67 | 244097 | 16119.55 | 1.78% |
| 2025-07-08 | 6.68 | 6.62 | -0.07 | -1.05% | 6.55 | 6.68 | 331029 | 21816.58 | 2.41% |
| 2025-07-07 | 6.56 | 6.69 | 0.22 | 3.40% | 6.51 | 6.71 | 446423 | 29550.69 | 3.25% |
| 2025-07-04 | 6.46 | 6.47 | 0.01 | 0.15% | 6.44 | 6.55 | 204660 | 13308.98 | 1.49% |
| 2025-07-03 | 6.48 | 6.46 | -0.01 | -0.15% | 6.41 | 6.51 | 169218 | 10931.27 | 1.23% |
| 2025-07-02 | 6.52 | 6.47 | -0.07 | -1.07% | 6.44 | 6.53 | 163865 | 10600.53 | 1.19% |
| 2025-07-01 | 6.45 | 6.54 | 0.09 | 1.40% | 6.40 | 6.54 | 280980 | 18294.71 | 2.04% |
| 2025-06-30 | 6.39 | 6.45 | 0.11 | 1.74% | 6.38 | 6.49 | 245314 | 15781.26 | 1.78% |
| 2025-06-27 | 6.25 | 6.34 | 0.09 | 1.44% | 6.25 | 6.43 | 209887 | 13302.56 | 1.53% |
| 2025-06-26 | 6.31 | 6.30 | -0.03 | -0.47% | 6.28 | 6.35 | 123492 | 7798.03 | 0.90% |
| 2025-06-25 | 6.29 | 6.33 | 0.04 | 0.64% | 6.26 | 6.34 | 139344 | 8775.18 | 1.01% |
| 2025-06-24 | 6.20 | 6.29 | 0.08 | 1.29% | 6.20 | 6.30 | 134841 | 8442.24 | 0.98% |
| 2025-06-23 | 6.19 | 6.21 | 0.01 | 0.16% | 6.17 | 6.24 | 117352 | 7283.94 | 0.85% |
| 2025-06-20 | 6.19 | 6.20 | -0.04 | -0.64% | 6.17 | 6.23 | 98841 | 6127.59 | 0.72% |
| 2025-06-19 | 6.27 | 6.24 | -0.07 | -1.11% | 6.17 | 6.30 | 128997 | 8030.55 | 0.94% |
| 2025-06-18 | 6.38 | 6.31 | -0.06 | -0.94% | 6.26 | 6.38 | 107004 | 6756.91 | 0.78% |
| 2025-06-17 | 6.28 | 6.37 | 0.08 | 1.27% | 6.26 | 6.39 | 162343 | 10287.26 | 1.18% |
| 2025-06-16 | 6.23 | 6.29 | 0.11 | 1.78% | 6.19 | 6.35 | 170236 | 10712.71 | 1.24% |
| 2025-06-13 | 6.22 | 6.18 | -0.05 | -0.80% | 6.18 | 6.28 | 148748 | 9261.57 | 1.08% |
| 2025-06-12 | 6.29 | 6.23 | -0.06 | -0.95% | 6.21 | 6.32 | 136837 | 8546.73 | 1.00% |
| 2025-06-11 | 6.28 | 6.29 | -0.01 | -0.16% | 6.27 | 6.33 | 111809 | 7042.14 | 0.81% |
| 2025-06-10 | 6.33 | 6.30 | -0.03 | -0.47% | 6.22 | 6.35 | 183593 | 11581.50 | 1.34% |
| 2025-06-09 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.34 | 112111 | 7093.76 | 0.82% |
| 2025-06-06 | 6.35 | 6.33 | -0.02 | -0.31% | 6.32 | 6.38 | 126065 | 8003.94 | 0.92% |
| 2025-06-05 | 6.40 | 6.35 | 0.03 | 0.47% | 6.32 | 6.43 | 152517 | 9701.46 | 1.11% |
| 2025-06-04 | 6.33 | 6.32 | 0.00 | 0.00% | 6.29 | 6.34 | 147122 | 9298.45 | 1.07% |
| 2025-06-03 | 6.32 | 6.32 | -0.06 | -0.94% | 6.30 | 6.36 | 137461 | 8698.72 | 1.00% |
| 2025-05-30 | 6.46 | 6.38 | -0.10 | -1.54% | 6.36 | 6.51 | 145111 | 9303.44 | 1.06% |
| 2025-05-29 | 6.43 | 6.48 | 0.07 | 1.09% | 6.39 | 6.50 | 138154 | 8936.03 | 1.01% |
| 2025-05-28 | 6.47 | 6.41 | -0.09 | -1.38% | 6.38 | 6.52 | 162647 | 10479.80 | 1.18% |
| 2025-05-27 | 6.35 | 6.50 | 0.13 | 2.04% | 6.35 | 6.60 | 278874 | 18115.47 | 2.03% |
上证大盘股票行情在线 K线走势图
