天富能源（600509）历史行情
以下为天富能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 7.190 | 7.150 | 7.210 | 7.120 | -0.030 | -0.418% | 886.61万 | 0.63亿 | 0.645% |
| 2026-09-30 | 7.190 | 7.150 | 7.210 | 7.120 | -0.030 | -0.418% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.020 | 7.180 | 7.270 | 7.010 | 0.130 | 1.844% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.110 | 7.050 | 7.140 | 7.030 | -0.060 | -0.844% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.240 | 7.110 | 7.260 | 7.110 | -0.150 | -2.066% | 1,284.23万 | 0.92亿 | 0.934% |
| 2026-09-24 | 7.240 | 7.110 | 7.260 | 7.110 | -0.150 | -2.066% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.320 | 7.260 | 7.360 | 7.220 | -0.080 | -1.090% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.310 | 7.340 | 7.390 | 7.290 | 0.030 | 0.410% | 13.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.300 | 7.310 | 7.330 | 7.250 | 0.050 | 0.689% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.200 | 7.260 | 7.320 | 7.200 | 0.060 | 0.833% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.350 | 7.200 | 7.380 | 7.190 | -0.160 | -2.174% | 18.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.200 | 7.360 | 7.400 | 7.190 | 0.150 | 2.080% | 17.07万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.270 | 7.210 | 7.330 | 7.180 | -0.070 | -0.962% | 16.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.280 | 7.440 | 7.260 | -0.070 | -0.952% | 13.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.450 | 7.350 | 7.450 | 7.270 | -0.100 | -1.342% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.430 | 7.450 | 7.520 | 7.390 | -0.010 | -0.134% | 17.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.380 | 7.460 | 7.500 | 7.360 | 0.060 | 0.811% | 16.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.390 | 7.400 | 7.430 | 7.360 | 0.010 | 0.135% | 12.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.460 | 7.390 | 7.480 | 7.370 | -0.060 | -0.805% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.500 | 7.450 | 7.560 | 7.420 | -0.030 | -0.401% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.490 | 7.480 | 7.580 | 7.470 | -0.030 | -0.399% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.670 | 7.510 | 7.670 | 7.470 | -0.140 | -1.830% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.520 | 7.650 | 7.710 | 7.520 | 0.130 | 1.729% | 21.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.440 | 7.520 | 7.530 | 7.350 | 0.050 | 0.669% | 15.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.440 | 7.470 | 7.480 | 7.420 | 0.010 | 0.134% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.450 | 7.460 | 7.460 | 7.350 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.400 | 7.460 | 7.490 | 7.360 | 0.060 | 0.811% | 15.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.370 | 7.400 | 7.420 | 7.290 | 0.000 | 0.000% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.290 | 7.400 | 7.410 | 7.230 | 0.110 | 1.509% | 17.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.250 | 7.290 | 7.320 | 7.180 | 0.040 | 0.552% | 16.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.370 | 7.250 | 7.430 | 7.220 | -0.110 | -1.495% | 20.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.450 | 7.360 | 7.550 | 7.360 | -0.230 | -3.030% | 24.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.490 | 7.590 | 7.710 | 7.450 | 0.090 | 1.200% | 26.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.500 | 7.500 | 7.550 | 7.370 | 0.000 | 0.000% | 22.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.570 | 7.500 | 7.600 | 7.470 | -0.100 | -1.316% | 17.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.710 | 7.600 | 7.770 | 7.590 | -0.100 | -1.299% | 22.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.680 | 7.700 | 7.720 | 7.640 | 0.010 | 0.130% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.770 | 7.690 | 7.810 | 7.680 | -0.080 | -1.030% | 18.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.930 | 7.770 | 7.930 | 7.740 | 0.040 | 0.517% | 24.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.700 | 7.730 | 7.740 | 7.570 | 0.040 | 0.520% | 21.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.780 | 7.690 | 7.820 | 7.630 | -0.150 | -1.913% | 26.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.760 | 7.840 | 7.850 | 7.700 | 0.090 | 1.161% | 27.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.750 | 7.750 | 7.830 | 7.710 | 0.000 | 0.000% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.580 | 7.750 | 7.770 | 7.560 | 0.140 | 1.840% | 20.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.550 | 7.610 | 7.660 | 7.550 | 0.070 | 0.928% | 22.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.550 | 7.540 | 7.660 | 7.430 | -0.120 | -1.567% | 27.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.650 | 7.660 | 7.700 | 7.470 | -0.130 | -1.669% | 44.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.550 | 7.790 | 8.120 | 7.400 | 0.180 | 2.365% | 59.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.160 | 7.610 | 7.680 | 7.160 | 0.200 | 2.699% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.800 | 7.410 | 7.860 | 7.400 | -0.540 | -6.792% | 43.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.500 | 7.950 | 8.350 | 7.470 | 0.360 | 4.743% | 59.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.470 | 7.590 | 7.590 | 7.420 | 0.050 | 0.663% | 32.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.440 | 7.540 | 7.560 | 7.310 | -0.010 | -0.132% | 36.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.220 | 7.550 | 7.560 | 7.140 | 0.390 | 5.447% | 44.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.220 | 7.160 | 7.430 | 7.120 | -0.120 | -1.648% | 39.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.330 | 7.280 | 7.340 | 7.200 | -0.040 | -0.546% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.220 | 7.320 | 7.370 | 7.130 | 0.170 | 2.378% | 26.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.040 | 7.150 | 7.200 | 7.010 | 0.120 | 1.707% | 24.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.350 | 7.030 | 7.410 | 7.010 | -0.390 | -5.256% | 37.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.400 | 7.420 | 7.630 | 7.290 | 0.020 | 0.270% | 34.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.620 | 7.400 | 7.740 | 7.280 | -0.310 | -4.021% | 52.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.950 | 7.710 | 7.970 | 7.710 | -0.300 | -3.745% | 37.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.050 | 8.010 | 8.220 | 7.840 | -0.150 | -1.838% | 52.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.250 | 8.160 | 8.460 | 8.130 | -0.060 | -0.730% | 52.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.820 | 8.220 | 8.950 | 8.220 | -0.490 | -5.626% | 83.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.220 | 8.710 | 10.220 | 8.690 | -0.590 | -6.344% | 134.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.300 | 9.300 | 9.300 | 9.300 | 0.850 | 10.059% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.080 | 8.450 | 8.520 | 7.930 | 0.280 | 3.427% | 49.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.250 | 8.170 | 8.540 | 8.080 | -0.110 | -1.329% | 42.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.300 | 8.280 | 8.760 | 8.270 | -0.050 | -0.600% | 49.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.490 | 8.330 | 8.590 | 8.230 | -0.186 | -2.184% | 36.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.586 | 8.516 | 8.686 | 8.236 | -0.070 | -0.815% | 44.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.606 | 8.586 | 8.966 | 8.456 | -0.080 | -0.923% | 57.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.396 | 8.666 | 8.706 | 8.306 | 0.480 | 5.864% | 54.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.526 | 8.186 | 8.686 | 8.156 | -0.340 | -3.988% | 39.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.626 | 8.526 | 8.706 | 8.426 | -0.100 | -1.159% | 35.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.266 | 8.626 | 8.876 | 8.186 | 0.380 | 4.608% | 59.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.046 | 8.246 | 8.296 | 8.016 | 0.200 | 2.486% | 38.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.996 | 8.046 | 8.136 | 7.966 | 0.100 | 1.258% | 39.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.016 | 7.946 | 8.076 | 7.916 | -0.100 | -1.243% | 29.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.146 | 8.046 | 8.276 | 7.966 | -0.200 | -2.425% | 35.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.146 | 8.246 | 8.246 | 7.876 | 0.170 | 2.105% | 44.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.306 | 8.076 | 8.546 | 8.026 | -0.510 | -5.940% | 49.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.006 | 8.586 | 9.126 | 8.536 | -0.500 | -5.503% | 74.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.096 | 9.086 | 9.336 | 8.986 | -0.120 | -1.303% | 53.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.276 | 9.206 | 9.456 | 9.126 | -0.090 | -0.968% | 73.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.556 | 9.296 | 9.616 | 9.126 | -0.420 | -4.323% | 85.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.716 | 9.716 | 9.856 | 9.336 | 0.060 | 0.621% | 85.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.666 | 9.656 | 9.966 | 9.586 | 0.000 | 0.000% | 96.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.716 | 9.656 | 9.856 | 9.366 | -0.100 | -1.025% | 79.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.566 | 9.756 | 10.066 | 9.526 | 0.150 | 1.562% | 99.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.666 | 9.606 | 9.826 | 9.436 | -0.130 | -1.335% | 59.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.556 | 9.736 | 9.846 | 9.476 | 0.180 | 1.884% | 83.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.206 | 9.556 | 9.666 | 9.186 | 0.580 | 6.462% | 103.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.416 | 8.976 | 9.606 | 8.926 | -0.550 | -5.774% | 109.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.606 | 9.526 | 10.156 | 9.406 | -0.140 | -1.448% | 102.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.516 | 9.666 | 9.796 | 9.106 | 0.160 | 1.683% | 130.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.636 | 9.506 | 10.136 | 9.446 | -0.440 | -4.424% | 173.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.696 | 9.946 | 11.276 | 9.936 | -0.300 | -2.928% | 286.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.406 | 10.246 | 10.246 | 9.296 | 0.940 | 10.101% | 95.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.136 | 9.306 | 9.406 | 9.016 | 0.320 | 3.561% | 77.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.066 | 8.986 | 9.136 | 8.856 | -0.110 | -1.209% | 56.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.516 | 9.096 | 9.286 | 8.426 | 0.550 | 6.436% | 97.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.436 | 8.546 | 8.606 | 8.346 | 0.110 | 1.304% | 44.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.266 | 8.436 | 8.536 | 8.236 | 0.210 | 2.553% | 41.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.026 | 8.226 | 8.326 | 8.026 | 0.210 | 2.620% | 38.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.976 | 8.016 | 8.106 | 7.826 | 0.050 | 0.628% | 26.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.796 | 7.966 | 7.996 | 7.766 | 0.150 | 1.919% | 21.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.946 | 7.816 | 7.986 | 7.716 | -0.150 | -1.883% | 26.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.966 | 7.966 | 8.076 | 7.926 | -0.070 | -0.871% | 23.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.166 | 8.036 | 8.196 | 7.996 | -0.210 | -2.547% | 32.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.116 | 8.246 | 8.266 | 7.966 | 0.100 | 1.228% | 44.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.846 | 8.146 | 8.286 | 7.846 | 0.190 | 2.388% | 40.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.796 | 7.956 | 8.036 | 7.646 | 0.190 | 2.447% | 39.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.816 | 7.766 | 7.856 | 7.756 | -0.050 | -0.640% | 25.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.876 | 7.816 | 7.916 | 7.746 | -0.050 | -0.636% | 24.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.856 | 7.866 | 7.916 | 7.786 | 0.010 | 0.127% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.996 | 7.856 | 8.056 | 7.826 | -0.110 | -1.381% | 25.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.936 | 7.966 | 8.026 | 7.886 | 0.040 | 0.505% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.956 | 7.926 | 7.996 | 7.826 | -0.040 | -0.502% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.736 | 7.966 | 8.116 | 7.676 | 0.330 | 4.322% | 44.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.756 | 7.636 | 7.756 | 7.596 | -0.180 | -2.303% | 24.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.626 | 7.816 | 7.826 | 7.616 | 0.300 | 3.991% | 28.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.596 | 7.516 | 7.676 | 7.486 | 0.000 | 0.000% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.006 | 7.596 | 8.036 | 7.576 | 0.000 | 0.000% | 45.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.216 | 8.066 | 8.276 | 8.016 | 0.000 | 0.000% | 29.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.216 | 8.276 | 8.326 | 8.126 | 0.000 | 0.000% | 29.45万 | 0.00亿 | 0.000% |