当前位置: 爱股网 > 股票行情 > 九丰能源(605090)股票行情

九丰能源(605090)股票行情

九丰能源(605090)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	38.80	38.55	-0.25	-0.64%	38.26	39.32	109691	42581.06	1.56%
2026-03-25	38.00	38.80	0.32	0.83%	37.86	39.58	149926	58227.44	2.13%
2026-03-24	38.47	38.48	-0.76	-1.94%	37.50	38.56	177177	67470.73	2.52%
2026-03-23	38.35	39.24	1.13	2.97%	38.00	39.60	293475	114441.12	4.17%
2026-03-20	39.51	38.11	-1.73	-4.34%	37.96	39.78	183634	71168.61	2.61%
2026-03-19	41.48	39.84	-1.04	-2.54%	39.40	41.69	174678	70238.77	2.48%
2026-03-18	40.28	40.88	0.63	1.57%	39.87	40.94	124671	50460.08	1.77%
2026-03-17	42.72	40.25	-2.57	-6.00%	40.20	42.72	186007	76460.38	2.64%
2026-03-16	43.16	42.82	-0.08	-0.19%	42.56	43.95	134508	58135.51	1.91%
2026-03-13	43.74	42.90	-0.04	-0.09%	42.75	44.84	200206	87484.63	2.84%
2026-03-12	43.10	42.94	0.28	0.66%	41.84	43.75	220713	94644.11	3.13%
2026-03-11	43.51	42.66	-1.14	-2.60%	42.50	43.60	142293	60991.41	2.02%
2026-03-10	41.88	43.80	-0.12	-0.27%	41.88	44.70	243568	106265.96	3.46%
2026-03-09	47.50	43.92	-2.23	-4.83%	43.88	47.90	316710	143125.56	4.50%
2026-03-06	47.66	46.15	-2.30	-4.75%	46.13	47.92	196576	91594.96	2.79%
2026-03-05	48.08	48.45	-0.65	-1.32%	47.05	48.86	229119	110003.62	3.25%
2026-03-04	50.00	49.10	-2.90	-5.58%	46.80	50.68	333245	162520.62	4.73%
2026-03-03	51.61	52.00	2.85	5.80%	48.45	53.89	566878	289405.09	8.05%
2026-03-02	49.78	49.15	0.16	0.33%	48.16	49.98	265432	130450.16	3.77%
2026-02-27	46.10	48.99	3.01	6.55%	45.31	50.10	279577	134311.47	3.97%
2026-02-26	45.02	45.98	0.60	1.32%	44.32	46.35	164206	75025.60	2.33%
2026-02-25	44.30	45.38	1.08	2.44%	44.08	45.97	183417	83257.13	2.61%
2026-02-24	43.69	44.30	1.24	2.88%	43.06	44.79	150931	66538.99	2.15%
2026-02-13	43.52	43.06	-0.49	-1.13%	43.06	43.98	93438	40606.53	1.33%
2026-02-12	43.50	43.55	-0.07	-0.16%	43.28	43.94	92348	40296.57	1.31%
2026-02-11	44.26	43.62	-0.85	-1.91%	43.50	44.77	120850	53253.74	1.72%
2026-02-10	44.70	44.47	-0.49	-1.09%	43.50	44.95	162611	71881.89	2.31%
2026-02-09	46.00	44.96	-0.28	-0.62%	44.40	46.18	161538	72729.32	2.30%
2026-02-06	45.30	45.24	-0.74	-1.61%	44.90	46.23	119655	54384.08	1.70%
2026-02-05	45.58	45.98	-0.13	-0.28%	45.19	47.21	109926	50552.81	1.56%
2026-02-04	46.72	46.11	-0.84	-1.79%	45.18	47.45	147641	68025.85	2.10%
2026-02-03	45.85	46.95	1.58	3.48%	45.28	47.20	161007	74607.06	2.29%
2026-02-02	45.09	45.37	0.18	0.40%	44.86	46.88	170685	78290.92	2.43%
2026-01-30	47.00	45.19	-2.31	-4.86%	44.04	47.46	238404	108199.02	3.39%
2026-01-29	48.27	47.50	-0.73	-1.51%	46.89	48.86	237464	113607.80	3.38%
2026-01-28	50.01	48.23	-1.42	-2.86%	47.77	50.27	218822	105763.70	3.11%
2026-01-27	49.43	49.65	-0.34	-0.68%	48.70	51.60	228062	113665.86	3.25%
2026-01-26	51.56	49.99	-1.75	-3.38%	49.37	52.99	304626	155272.78	4.34%
2026-01-23	51.87	51.74	-0.63	-1.20%	51.48	55.33	419168	221753.86	5.97%
2026-01-22	49.40	52.37	2.94	5.95%	49.01	53.26	342519	176252.97	4.87%
2026-01-21	47.00	49.43	1.73	3.63%	46.70	50.94	338911	166478.41	4.82%
2026-01-20	48.69	47.70	0.91	1.94%	46.10	49.38	287611	136938.78	4.09%
2026-01-19	44.71	46.79	1.68	3.72%	44.70	48.36	251541	118450.70	3.58%
2026-01-16	45.11	45.11	0.01	0.02%	45.07	46.37	232195	105782.59	3.30%
2026-01-15	46.65	45.10	-2.56	-5.37%	44.50	47.44	304640	138008.17	4.34%
2026-01-14	48.02	47.66	-0.22	-0.46%	46.90	50.00	311303	150332.53	4.43%
2026-01-13	50.00	47.88	-3.07	-6.03%	45.88	50.88	428467	204301.48	6.10%
2026-01-12	48.50	50.95	4.30	9.22%	46.65	51.32	427735	213841.17	6.09%
2026-01-09	45.54	46.65	2.06	4.62%	43.80	48.65	480761	221869.48	6.84%
2026-01-08	42.01	44.59	1.94	4.55%	41.80	44.66	431144	187955.02	6.14%
2026-01-07	42.40	42.65	-1.60	-3.62%	41.00	42.83	462125	193097.59	6.58%
2026-01-06	43.91	44.25	-0.38	-0.85%	42.69	44.56	342245	149196.48	4.87%
2026-01-05	43.82	44.63	1.53	3.55%	42.10	46.07	455505	200933.47	6.57%
2025-12-31	42.50	43.10	0.48	1.13%	40.96	43.88	435503	184493.98	6.28%
2025-12-30	44.30	42.62	-3.32	-7.23%	42.40	45.28	536418	234582.73	7.73%
2025-12-29	42.80	45.94	4.18	10.01%	42.22	45.94	560798	249960.55	8.08%
2025-12-26	40.75	41.76	1.02	2.50%	40.75	43.95	517682	219646.62	7.46%
2025-12-25	41.90	40.74	0.37	0.92%	40.60	42.37	582863	240969.27	8.40%
2025-12-24	37.57	40.37	3.67	10.00%	37.00	40.37	366367	143853.91	5.28%
2025-12-23	38.13	36.70	-1.24	-3.27%	35.98	39.02	312817	116827.79	4.51%
2025-12-22	38.40	37.94	-0.04	-0.11%	37.23	38.78	232096	87695.99	3.35%
2025-12-19	36.50	37.98	1.23	3.35%	36.48	38.40	231920	87524.35	3.34%
2025-12-18	36.26	36.75	0.80	2.23%	36.01	37.99	237144	88215.19	3.42%
2025-12-17	36.80	35.95	-1.04	-2.81%	35.28	37.28	221400	79742.96	3.19%
2025-12-16	37.50	36.99	-1.21	-3.17%	36.03	37.67	257075	94531.55	3.71%
2025-12-15	38.00	38.20	0.34	0.90%	36.23	39.50	483941	182615.38	6.98%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58