九丰能源(605090)股票行情
九丰能源(605090)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 |
|---|
| 2025-12-12 | 34.48 | 37.86 | 3.44 | 9.99% | 33.97 | 37.86 | 445404 | 162578.83 | 6.42% |
| 2025-12-11 | 33.75 | 34.42 | 1.04 | 3.12% | 33.51 | 34.82 | 150214 | 51401.57 | 2.17% |
| 2025-12-10 | 32.66 | 33.38 | 0.80 | 2.46% | 32.53 | 33.70 | 70629 | 23562.43 | 1.02% |
| 2025-12-09 | 33.03 | 32.58 | -0.76 | -2.28% | 32.57 | 33.33 | 59316 | 19453.31 | 0.86% |
| 2025-12-08 | 33.50 | 33.34 | 0.48 | 1.46% | 33.30 | 34.77 | 132669 | 44956.64 | 1.91% |
| 2025-12-05 | 32.04 | 32.86 | 0.76 | 2.37% | 32.04 | 33.28 | 68395 | 22472.02 | 0.99% |
| 2025-12-04 | 32.01 | 32.10 | -0.05 | -0.16% | 31.75 | 32.33 | 45081 | 14436.74 | 0.65% |
| 2025-12-03 | 32.26 | 32.15 | -0.11 | -0.34% | 31.62 | 32.55 | 49036 | 15723.12 | 0.71% |
| 2025-12-02 | 32.28 | 32.26 | 0.09 | 0.28% | 32.03 | 32.95 | 48868 | 15879.48 | 0.70% |
| 2025-12-01 | 33.26 | 32.17 | -1.33 | -3.97% | 32.02 | 33.28 | 82544 | 26767.88 | 1.19% |
| 2025-11-28 | 32.71 | 33.50 | 0.80 | 2.45% | 31.98 | 33.50 | 88676 | 28784.13 | 1.28% |
| 2025-11-27 | 33.29 | 32.70 | -0.61 | -1.83% | 32.57 | 33.79 | 85149 | 28114.39 | 1.23% |
| 2025-11-26 | 33.58 | 33.31 | 0.29 | 0.88% | 33.28 | 34.50 | 60451 | 20382.95 | 0.87% |
| 2025-11-25 | 33.17 | 33.02 | 0.04 | 0.12% | 33.02 | 33.96 | 46673 | 15598.35 | 0.67% |
| 2025-11-24 | 33.48 | 32.98 | -0.27 | -0.81% | 32.65 | 34.15 | 64138 | 21382.62 | 0.92% |
| 2025-11-21 | 34.20 | 33.25 | -1.25 | -3.62% | 33.00 | 34.66 | 96863 | 32596.18 | 1.40% |
| 2025-11-20 | 34.14 | 34.50 | 0.50 | 1.47% | 33.73 | 35.28 | 95619 | 33141.76 | 1.38% |
| 2025-11-19 | 34.77 | 34.00 | -0.58 | -1.68% | 33.73 | 34.95 | 49908 | 17035.86 | 0.72% |
| 2025-11-18 | 35.25 | 34.58 | -0.78 | -2.21% | 34.10 | 35.36 | 87839 | 30373.97 | 1.27% |
| 2025-11-17 | 34.02 | 35.36 | 0.93 | 2.70% | 33.50 | 36.26 | 187414 | 65723.98 | 2.70% |
| 2025-11-14 | 34.36 | 34.43 | 0.07 | 0.20% | 34.18 | 34.79 | 61929 | 21340.94 | 0.89% |
| 2025-11-13 | 34.32 | 34.36 | 0.14 | 0.41% | 34.00 | 34.78 | 64581 | 22236.01 | 0.93% |
| 2025-11-12 | 34.33 | 34.22 | -0.14 | -0.41% | 33.96 | 34.64 | 41939 | 14353.50 | 0.60% |
| 2025-11-11 | 33.77 | 34.36 | 0.53 | 1.57% | 33.47 | 34.85 | 89289 | 30704.35 | 1.29% |
| 2025-11-10 | 34.30 | 33.83 | -0.60 | -1.74% | 33.60 | 34.96 | 59474 | 20339.32 | 0.86% |
| 2025-11-07 | 34.30 | 34.43 | 0.09 | 0.26% | 34.20 | 34.59 | 52513 | 18055.71 | 0.76% |
| 2025-11-06 | 33.77 | 34.34 | 0.69 | 2.05% | 33.70 | 35.14 | 83875 | 28923.65 | 1.21% |
| 2025-11-05 | 32.71 | 33.65 | 0.60 | 1.82% | 32.71 | 33.95 | 53610 | 17936.79 | 0.77% |
| 2025-11-04 | 33.21 | 33.05 | -0.01 | -0.03% | 32.81 | 33.83 | 51590 | 17199.96 | 0.74% |
| 2025-11-03 | 32.53 | 33.06 | 0.58 | 1.79% | 32.15 | 33.14 | 54080 | 17663.49 | 0.78% |
| 2025-10-31 | 32.47 | 32.48 | 0.01 | 0.03% | 32.18 | 32.73 | 52282 | 16983.11 | 0.75% |
| 2025-10-30 | 32.66 | 32.47 | -0.25 | -0.76% | 32.16 | 33.01 | 53316 | 17398.95 | 0.77% |
| 2025-10-29 | 32.16 | 32.72 | 0.56 | 1.74% | 32.00 | 32.90 | 63846 | 20792.24 | 0.92% |
| 2025-10-28 | 33.40 | 32.16 | -1.81 | -5.33% | 31.88 | 33.40 | 148800 | 48404.14 | 2.14% |
| 2025-10-27 | 34.29 | 33.97 | -0.18 | -0.53% | 33.52 | 34.78 | 89901 | 30530.36 | 1.30% |
| 2025-10-24 | 34.60 | 34.15 | -0.41 | -1.19% | 33.96 | 34.93 | 70743 | 24271.73 | 1.02% |
| 2025-10-23 | 33.78 | 34.56 | 0.63 | 1.86% | 32.87 | 34.73 | 90338 | 30577.10 | 1.30% |
| 2025-10-22 | 32.98 | 33.93 | 0.86 | 2.60% | 32.58 | 33.98 | 93745 | 31258.01 | 1.35% |
| 2025-10-21 | 33.28 | 33.07 | -0.13 | -0.39% | 33.07 | 33.95 | 56410 | 18842.07 | 0.81% |
| 2025-10-20 | 33.36 | 33.20 | -0.20 | -0.60% | 33.01 | 33.76 | 66218 | 22066.47 | 0.98% |
| 2025-10-17 | 34.05 | 33.40 | -0.65 | -1.91% | 33.21 | 34.17 | 57276 | 19273.26 | 0.85% |
| 2025-10-16 | 34.71 | 34.05 | -0.78 | -2.24% | 33.91 | 34.83 | 59186 | 20247.17 | 0.87% |
| 2025-10-15 | 34.98 | 34.83 | -0.15 | -0.43% | 34.15 | 35.05 | 76273 | 26335.13 | 1.13% |
| 2025-10-14 | 35.23 | 34.98 | 0.23 | 0.66% | 34.75 | 36.29 | 159452 | 56724.96 | 2.35% |
| 2025-10-13 | 34.71 | 34.75 | -0.23 | -0.66% | 34.21 | 35.41 | 122923 | 42710.80 | 1.81% |
| 2025-10-10 | 35.32 | 34.98 | -0.34 | -0.96% | 34.66 | 35.57 | 96313 | 33814.35 | 1.42% |
| 2025-10-09 | 35.99 | 35.32 | 0.63 | 1.82% | 34.63 | 36.48 | 212770 | 75307.55 | 3.14% |
| 2025-09-30 | 33.71 | 34.69 | 2.25 | 6.94% | 33.71 | 35.68 | 270344 | 94423.07 | 3.99% |
| 2025-09-29 | 32.00 | 32.44 | 0.82 | 2.59% | 31.55 | 32.69 | 71579 | 22954.14 | 1.06% |
| 2025-09-26 | 32.25 | 31.62 | -0.79 | -2.44% | 31.36 | 32.37 | 70212 | 22277.03 | 1.04% |
| 2025-09-25 | 32.78 | 32.41 | -0.49 | -1.49% | 32.12 | 33.33 | 68235 | 22275.05 | 1.01% |
| 2025-09-24 | 32.52 | 32.90 | 0.13 | 0.40% | 32.35 | 33.16 | 73878 | 24258.43 | 1.09% |
| 2025-09-23 | 32.13 | 32.77 | 0.52 | 1.61% | 31.60 | 32.77 | 89223 | 28754.90 | 1.32% |
| 2025-09-22 | 32.96 | 32.25 | -1.14 | -3.41% | 31.76 | 33.30 | 120406 | 38971.69 | 1.78% |
| 2025-09-19 | 30.88 | 33.39 | 2.50 | 8.09% | 30.65 | 33.69 | 255866 | 83985.88 | 3.78% |
| 2025-09-18 | 31.16 | 30.89 | -0.30 | -0.96% | 30.70 | 32.06 | 105534 | 33227.51 | 1.59% |
| 2025-09-17 | 31.60 | 31.19 | -0.32 | -1.02% | 31.06 | 31.98 | 55594 | 17428.38 | 0.84% |
| 2025-09-16 | 31.95 | 31.51 | -0.44 | -1.38% | 30.85 | 32.03 | 92973 | 29156.12 | 1.40% |
| 2025-09-15 | 31.55 | 31.95 | 0.58 | 1.85% | 31.46 | 32.45 | 89806 | 28670.67 | 1.35% |
| 2025-09-12 | 31.61 | 31.37 | -0.37 | -1.17% | 31.28 | 31.89 | 60450 | 19077.77 | 0.91% |
| 2025-09-11 | 31.16 | 31.74 | 0.54 | 1.73% | 30.89 | 31.91 | 86643 | 27313.72 | 1.30% |
| 2025-09-10 | 30.98 | 31.20 | 0.30 | 0.97% | 30.72 | 31.49 | 74963 | 23339.41 | 1.13% |
| 2025-09-09 | 31.79 | 31.30 | -0.70 | -2.19% | 31.25 | 33.07 | 117490 | 37564.53 | 1.77% |
| 2025-09-08 | 32.00 | 32.00 | -0.36 | -1.11% | 30.92 | 32.56 | 172023 | 54461.71 | 2.59% |
| 2025-09-05 | 30.78 | 32.36 | 1.91 | 6.27% | 30.78 | 33.00 | 236401 | 76281.02 | 3.55% |
| 2025-09-04 | 30.29 | 30.45 | 0.16 | 0.53% | 29.77 | 31.35 | 153847 | 46995.34 | 2.31% |
| 2025-09-03 | 29.53 | 30.29 | 0.76 | 2.57% | 29.01 | 30.44 | 145642 | 43503.56 | 2.19% |
| 2025-09-02 | 30.00 | 29.53 | -0.13 | -0.44% | 29.26 | 30.37 | 148071 | 43995.48 | 2.23% |
| 2025-09-01 | 28.77 | 29.66 | 0.89 | 3.09% | 28.40 | 30.17 | 130046 | 37946.22 | 1.96% |
| 2025-08-29 | 28.80 | 28.77 | -0.14 | -0.48% | 28.42 | 28.88 | 65836 | 18852.14 | 0.99% |
| 2025-08-28 | 28.35 | 28.91 | 0.71 | 2.52% | 27.88 | 29.09 | 112905 | 32277.37 | 1.70% |
| 2025-08-27 | 29.53 | 28.20 | -1.71 | -5.72% | 28.20 | 29.81 | 160584 | 46754.01 | 2.42% |
| 2025-08-26 | 29.12 | 29.91 | 1.20 | 4.18% | 29.12 | 30.30 | 203114 | 60582.70 | 3.06% |
| 2025-08-25 | 29.39 | 28.71 | -0.49 | -1.68% | 28.63 | 29.50 | 120851 | 34969.07 | 1.82% |
| 2025-08-22 | 29.14 | 29.20 | 0.14 | 0.48% | 28.92 | 29.27 | 58903 | 17122.57 | 0.89% |
| 2025-08-21 | 29.40 | 29.06 | -0.37 | -1.26% | 28.93 | 29.43 | 64896 | 18918.00 | 0.98% |
| 2025-08-20 | 29.60 | 29.43 | 0.52 | 1.80% | 29.01 | 29.69 | 75354 | 22123.36 | 1.13% |
| 2025-08-19 | 29.83 | 28.91 | -1.29 | -4.27% | 28.66 | 29.88 | 161031 | 47004.30 | 2.42% |
| 2025-08-18 | 30.70 | 30.20 | -0.02 | -0.07% | 29.77 | 30.83 | 112229 | 33878.13 | 1.69% |
| 2025-08-15 | 29.81 | 30.22 | 0.17 | 0.57% | 29.76 | 30.91 | 103388 | 31297.24 | 1.56% |
上证大盘股票行情在线 K线走势图
九丰能源(605090)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
