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 |
|---|
| 2026-03-25 | 8.50 | 9.09 | 0.60 | 7.07% | 8.45 | 9.30 | 876971 | 78653.29 | 6.38% |
| 2026-03-24 | 8.33 | 8.49 | 0.31 | 3.79% | 8.06 | 8.52 | 511782 | 42612.61 | 3.72% |
| 2026-03-23 | 8.69 | 8.18 | -0.75 | -8.40% | 8.08 | 8.72 | 711412 | 59773.19 | 5.18% |
| 2026-03-20 | 8.84 | 8.93 | 0.10 | 1.13% | 8.82 | 9.36 | 680649 | 61692.63 | 4.95% |
| 2026-03-19 | 8.90 | 8.83 | -0.13 | -1.45% | 8.77 | 9.09 | 471284 | 42054.32 | 3.43% |
| 2026-03-18 | 8.96 | 8.96 | -0.02 | -0.22% | 8.82 | 9.14 | 476757 | 42802.05 | 3.47% |
| 2026-03-17 | 9.21 | 8.98 | -0.26 | -2.81% | 8.93 | 9.46 | 693815 | 63512.28 | 5.05% |
| 2026-03-16 | 9.88 | 9.24 | -0.66 | -6.67% | 9.18 | 9.99 | 1051726 | 98825.34 | 7.65% |
| 2026-03-13 | 10.00 | 9.90 | 0.24 | 2.48% | 9.66 | 10.26 | 1400032 | 139686.22 | 10.19% |
| 2026-03-12 | 9.55 | 9.66 | 0.01 | 0.10% | 9.50 | 9.96 | 1228945 | 119236.41 | 8.94% |
| 2026-03-11 | 9.27 | 9.65 | 0.44 | 4.78% | 9.12 | 9.75 | 1244726 | 118734.67 | 9.06% |
| 2026-03-10 | 9.00 | 9.21 | 0.17 | 1.88% | 8.97 | 9.47 | 693966 | 64177.88 | 5.05% |
| 2026-03-09 | 9.07 | 9.04 | -0.12 | -1.31% | 8.98 | 9.20 | 542520 | 49197.59 | 3.95% |
| 2026-03-06 | 8.97 | 9.16 | 0.16 | 1.78% | 8.95 | 9.24 | 493564 | 45113.31 | 3.59% |
| 2026-03-05 | 9.03 | 9.00 | 0.11 | 1.24% | 8.95 | 9.19 | 445181 | 40275.99 | 3.24% |
| 2026-03-04 | 9.02 | 8.89 | -0.06 | -0.67% | 8.71 | 9.04 | 510004 | 45284.00 | 3.71% |
| 2026-03-03 | 9.18 | 8.95 | -0.23 | -2.51% | 8.95 | 9.27 | 765739 | 69445.46 | 5.57% |
| 2026-03-02 | 9.00 | 9.18 | 0.11 | 1.21% | 8.96 | 9.28 | 735085 | 67286.17 | 5.35% |
| 2026-02-27 | 8.83 | 9.07 | 0.20 | 2.25% | 8.82 | 9.07 | 620595 | 55708.88 | 4.52% |
| 2026-02-26 | 8.53 | 8.87 | 0.35 | 4.11% | 8.49 | 9.10 | 696168 | 61820.36 | 5.07% |
| 2026-02-25 | 8.50 | 8.52 | 0.02 | 0.24% | 8.50 | 8.62 | 290244 | 24852.59 | 2.11% |
| 2026-02-24 | 8.45 | 8.50 | 0.14 | 1.67% | 8.42 | 8.57 | 290206 | 24691.27 | 2.11% |
| 2026-02-13 | 8.31 | 8.36 | 0.04 | 0.48% | 8.22 | 8.42 | 266582 | 22233.01 | 1.94% |
| 2026-02-12 | 8.35 | 8.32 | 0.03 | 0.36% | 8.28 | 8.39 | 222653 | 18581.03 | 1.62% |
| 2026-02-11 | 8.25 | 8.29 | 0.01 | 0.12% | 8.25 | 8.38 | 165265 | 13729.00 | 1.20% |
| 2026-02-10 | 8.37 | 8.28 | -0.09 | -1.08% | 8.24 | 8.39 | 215673 | 17882.46 | 1.57% |
| 2026-02-09 | 8.43 | 8.37 | 0.04 | 0.48% | 8.33 | 8.46 | 226300 | 18985.44 | 1.65% |
| 2026-02-06 | 8.31 | 8.33 | -0.03 | -0.36% | 8.26 | 8.41 | 183225 | 15312.04 | 1.33% |
| 2026-02-05 | 8.58 | 8.36 | -0.25 | -2.90% | 8.32 | 8.58 | 312435 | 26240.35 | 2.27% |
| 2026-02-04 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.61 | 273952 | 23428.27 | 1.99% |
| 2026-02-03 | 8.36 | 8.53 | 0.22 | 2.65% | 8.32 | 8.56 | 304456 | 25685.74 | 2.22% |
| 2026-02-02 | 8.52 | 8.31 | -0.28 | -3.26% | 8.30 | 8.60 | 320303 | 27034.14 | 2.33% |
| 2026-01-30 | 8.47 | 8.59 | 0.14 | 1.66% | 8.34 | 8.64 | 433611 | 36946.06 | 3.15% |
| 2026-01-29 | 8.51 | 8.45 | -0.14 | -1.63% | 8.39 | 8.60 | 343766 | 29219.56 | 2.50% |
| 2026-01-28 | 8.62 | 8.59 | -0.07 | -0.81% | 8.48 | 8.67 | 304691 | 26087.47 | 2.22% |
| 2026-01-27 | 9.04 | 8.66 | -0.40 | -4.42% | 8.50 | 9.06 | 591798 | 51289.44 | 4.31% |
| 2026-01-26 | 9.13 | 9.06 | -0.20 | -2.16% | 8.94 | 9.28 | 464801 | 42314.31 | 3.38% |
| 2026-01-23 | 9.13 | 9.26 | 0.14 | 1.54% | 9.08 | 9.33 | 517085 | 47485.74 | 3.76% |
| 2026-01-22 | 9.02 | 9.12 | 0.09 | 1.00% | 9.01 | 9.22 | 410558 | 37445.30 | 2.99% |
| 2026-01-21 | 9.13 | 9.03 | -0.16 | -1.74% | 8.94 | 9.20 | 447486 | 40377.83 | 3.26% |
| 2026-01-20 | 9.19 | 9.19 | 0.02 | 0.22% | 9.10 | 9.35 | 610753 | 56175.06 | 4.44% |
| 2026-01-19 | 8.96 | 9.17 | 0.21 | 2.34% | 8.89 | 9.56 | 877698 | 81109.29 | 6.39% |
| 2026-01-16 | 8.49 | 8.96 | 0.51 | 6.04% | 8.46 | 9.22 | 1063658 | 94597.02 | 7.74% |
| 2026-01-15 | 8.41 | 8.45 | 0.02 | 0.24% | 8.38 | 8.50 | 246330 | 20788.84 | 1.79% |
| 2026-01-14 | 8.49 | 8.43 | -0.06 | -0.71% | 8.37 | 8.66 | 433557 | 36989.50 | 3.15% |
| 2026-01-13 | 8.69 | 8.49 | -0.20 | -2.30% | 8.44 | 8.69 | 466273 | 39859.46 | 3.39% |
| 2026-01-12 | 8.74 | 8.69 | -0.09 | -1.03% | 8.61 | 8.77 | 506625 | 43905.12 | 3.69% |
| 2026-01-09 | 8.76 | 8.78 | -0.02 | -0.23% | 8.60 | 8.83 | 478388 | 41863.60 | 3.48% |
| 2026-01-08 | 8.48 | 8.80 | 0.32 | 3.77% | 8.43 | 8.95 | 660777 | 57690.41 | 4.81% |
| 2026-01-07 | 8.37 | 8.48 | 0.08 | 0.95% | 8.30 | 8.65 | 487436 | 41449.04 | 3.55% |
| 2026-01-06 | 8.37 | 8.40 | 0.01 | 0.12% | 8.35 | 8.44 | 300376 | 25206.62 | 2.19% |
| 2026-01-05 | 8.27 | 8.39 | 0.13 | 1.57% | 8.27 | 8.48 | 316435 | 26435.69 | 2.30% |
| 2025-12-31 | 8.37 | 8.26 | -0.08 | -0.96% | 8.25 | 8.39 | 209523 | 17370.14 | 1.52% |
| 2025-12-30 | 8.36 | 8.34 | -0.09 | -1.07% | 8.30 | 8.46 | 233179 | 19505.00 | 1.70% |
| 2025-12-29 | 8.47 | 8.43 | -0.07 | -0.82% | 8.25 | 8.66 | 411290 | 34591.50 | 2.99% |
| 2025-12-26 | 8.44 | 8.50 | 0.06 | 0.71% | 8.33 | 8.55 | 390011 | 32910.13 | 2.84% |
| 2025-12-25 | 8.47 | 8.44 | -0.03 | -0.35% | 8.36 | 8.50 | 245217 | 20690.40 | 1.78% |
| 2025-12-24 | 8.30 | 8.47 | 0.13 | 1.56% | 8.25 | 8.51 | 290740 | 24514.19 | 2.12% |
| 2025-12-23 | 8.38 | 8.34 | -0.07 | -0.83% | 8.28 | 8.42 | 220663 | 18417.45 | 1.61% |
| 2025-12-22 | 8.45 | 8.41 | 0.00 | 0.00% | 8.34 | 8.54 | 295821 | 24961.46 | 2.15% |
| 2025-12-19 | 8.34 | 8.41 | 0.10 | 1.20% | 8.34 | 8.45 | 207849 | 17471.37 | 1.51% |
| 2025-12-18 | 8.33 | 8.31 | -0.09 | -1.07% | 8.28 | 8.40 | 220086 | 18346.71 | 1.60% |
| 2025-12-17 | 8.29 | 8.40 | 0.07 | 0.84% | 8.15 | 8.42 | 279336 | 23181.63 | 2.03% |
| 2025-12-16 | 8.59 | 8.33 | -0.26 | -3.03% | 8.22 | 8.59 | 407844 | 33972.60 | 2.97% |
| 2025-12-15 | 8.66 | 8.59 | -0.18 | -2.05% | 8.51 | 8.84 | 354050 | 30679.27 | 2.58% |
| 2025-12-12 | 8.57 | 8.77 | 0.13 | 1.50% | 8.48 | 8.93 | 518489 | 44882.54 | 3.77% |
| 2025-12-11 | 9.13 | 8.64 | -0.52 | -5.68% | 8.62 | 9.36 | 746023 | 66431.27 | 5.43% |
| 2025-12-10 | 9.16 | 9.16 | 0.03 | 0.33% | 9.05 | 9.26 | 365887 | 33491.59 | 2.66% |
| 2025-12-09 | 9.28 | 9.13 | -0.18 | -1.93% | 9.10 | 9.30 | 460739 | 42224.59 | 3.35% |
| 2025-12-08 | 9.09 | 9.31 | 0.13 | 1.42% | 9.08 | 9.40 | 771846 | 71491.08 | 5.62% |
| 2025-12-05 | 9.14 | 9.18 | 0.07 | 0.77% | 9.01 | 9.27 | 1109997 | 101543.27 | 8.08% |
| 2025-12-04 | 8.28 | 9.11 | 0.83 | 10.02% | 8.21 | 9.11 | 1021038 | 90595.39 | 7.43% |
| 2025-12-03 | 8.41 | 8.28 | -0.12 | -1.43% | 8.21 | 8.45 | 256127 | 21229.71 | 1.86% |
| 2025-12-02 | 8.74 | 8.40 | -0.33 | -3.78% | 8.33 | 8.75 | 462138 | 39058.91 | 3.36% |
| 2025-12-01 | 8.78 | 8.73 | -0.09 | -1.02% | 8.62 | 8.81 | 430409 | 37385.44 | 3.13% |
| 2025-11-28 | 8.53 | 8.82 | 0.28 | 3.28% | 8.53 | 8.95 | 619653 | 54490.27 | 4.51% |
| 2025-11-27 | 8.57 | 8.54 | -0.07 | -0.81% | 8.51 | 8.68 | 299375 | 25708.47 | 2.18% |
| 2025-11-26 | 8.51 | 8.61 | 0.10 | 1.18% | 8.26 | 8.76 | 549428 | 47058.12 | 4.00% |
| 2025-11-25 | 8.56 | 8.51 | 0.00 | 0.00% | 8.47 | 8.72 | 412088 | 35381.00 | 3.00% |
| 2025-11-24 | 8.35 | 8.51 | 0.33 | 4.03% | 8.30 | 8.65 | 513796 | 43475.53 | 3.74% |
上证大盘股票行情在线 K线走势图
天富能源(600509)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
