九丰能源（605090）历史行情

以下为九丰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
2026-10-09	31.570	31.240	31.800	30.900	-0.450	-1.420%	794.87万	2.49亿	1.126%
2026-10-08	31.380	31.690	32.150	31.340	0.440	1.408%	8.42万	0.00亿	0.000%
2026-10-07	30.480	31.250	31.600	30.350	0.920	3.033%	854.74万	2.67亿	1.211%
2026-10-06	30.480	31.250	31.600	30.350	0.920	3.033%	854.74万	2.67亿	1.211%
2026-10-05	30.480	31.250	31.600	30.350	0.920	3.033%	854.74万	2.67亿	1.211%
2026-10-02	30.480	31.250	31.600	30.350	0.920	3.033%	854.74万	2.67亿	1.211%
2026-10-01	30.480	31.250	31.600	30.350	0.920	3.033%	854.74万	2.67亿	1.211%
2026-09-30	30.480	31.250	31.600	30.350	0.920	3.033%	8.55万	0.00亿	0.000%
2026-09-29	30.690	30.330	30.980	30.300	-0.620	-2.003%	5.50万	0.00亿	0.000%
2026-09-28	31.360	30.950	31.490	30.730	-0.440	-1.402%	5.15万	0.00亿	0.000%
2026-09-27	31.790	31.390	31.990	31.280	-0.400	-1.258%	546.86万	1.73亿	0.775%
2026-09-24	31.790	31.390	31.990	31.280	-0.400	-1.258%	5.47万	0.00亿	0.000%
2026-09-23	32.490	31.790	32.540	31.750	-0.700	-2.155%	6.10万	0.00亿	0.000%
2026-09-22	32.800	32.490	33.000	32.420	-0.260	-0.794%	7.79万	0.00亿	0.000%
2026-09-21	32.670	32.750	32.850	32.520	0.080	0.245%	5.90万	0.00亿	0.000%
2026-09-18	32.690	32.670	32.830	32.330	0.350	1.083%	6.10万	0.00亿	0.000%
2026-09-17	32.620	32.320	32.770	32.050	-0.440	-1.343%	5.79万	0.00亿	0.000%
2026-09-16	32.890	32.760	32.920	32.390	0.140	0.429%	4.79万	0.00亿	0.000%
2026-09-15	32.620	32.620	33.050	32.520	-0.060	-0.184%	3.90万	0.00亿	0.000%
2026-09-14	32.730	32.680	33.100	32.510	-0.150	-0.457%	5.30万	0.00亿	0.000%
2026-09-11	33.440	32.830	33.930	32.600	-0.650	-1.941%	10.81万	0.00亿	0.000%
2026-09-10	33.990	33.480	34.590	33.370	-0.150	-0.446%	12.71万	0.00亿	0.000%
2026-09-09	33.360	33.630	33.760	33.200	0.200	0.598%	7.20万	0.00亿	0.000%
2026-09-08	33.120	33.430	33.460	33.070	0.310	0.936%	5.88万	0.00亿	0.000%
2026-09-07	33.800	33.120	33.800	32.890	-0.380	-1.134%	6.97万	0.00亿	0.000%
2026-09-04	33.950	33.500	34.400	33.210	-0.230	-0.682%	8.57万	0.00亿	0.000%
2026-09-03	33.660	33.730	34.160	33.400	0.200	0.596%	7.26万	0.00亿	0.000%
2026-09-02	34.290	33.530	34.630	33.500	-0.360	-1.062%	8.15万	0.00亿	0.000%
2026-09-01	34.950	33.890	35.300	33.880	-1.220	-3.475%	10.31万	0.00亿	0.000%
2026-08-31	35.000	35.110	35.270	34.650	-0.090	-0.256%	7.39万	0.00亿	0.000%
2026-08-28	35.450	35.200	35.700	35.030	-0.040	-0.114%	6.70万	0.00亿	0.000%
2026-08-27	34.720	35.240	35.320	34.620	0.490	1.410%	6.34万	0.00亿	0.000%
2026-08-26	35.000	34.750	35.080	34.500	-0.380	-1.082%	6.20万	0.00亿	0.000%
2026-08-25	34.600	35.130	35.360	34.350	0.510	1.473%	8.61万	0.00亿	0.000%
2026-08-24	35.020	34.620	35.330	33.970	-1.060	-2.971%	13.85万	0.00亿	0.000%
2026-08-21	34.960	35.680	36.320	34.810	0.620	1.768%	14.69万	0.00亿	0.000%
2026-08-20	35.370	35.060	36.380	34.960	-0.250	-0.708%	16.39万	0.00亿	0.000%
2026-08-19	37.470	35.310	38.200	35.210	-1.900	-5.106%	27.48万	0.00亿	0.000%
2026-08-18	36.870	37.210	37.470	36.230	0.410	1.114%	16.87万	0.00亿	0.000%
2026-08-17	36.730	36.800	36.880	36.060	0.490	1.349%	15.10万	0.00亿	0.000%
2026-08-14	35.500	36.310	36.490	35.300	2.040	5.953%	28.41万	0.00亿	0.000%
2026-08-13	33.960	34.270	35.050	33.960	0.290	0.853%	12.97万	0.00亿	0.000%
2026-08-12	33.740	33.980	34.270	33.510	0.260	0.771%	9.50万	0.00亿	0.000%
2026-08-11	34.110	33.720	34.400	33.180	-1.420	-4.041%	18.10万	0.00亿	0.000%
2026-08-10	34.430	35.140	35.190	34.010	0.720	2.092%	15.27万	0.00亿	0.000%
2026-08-07	34.100	34.420	34.480	33.600	0.370	1.087%	13.66万	0.00亿	0.000%
2026-08-06	33.200	34.050	34.140	33.130	0.490	1.460%	15.28万	0.00亿	0.000%
2026-08-05	32.710	33.560	33.680	32.490	0.850	2.599%	13.89万	0.00亿	0.000%
2026-08-04	32.450	32.710	32.970	32.320	0.250	0.770%	10.30万	0.00亿	0.000%
2026-08-03	31.720	32.460	32.750	31.670	0.580	1.819%	11.12万	0.00亿	0.000%
2026-07-31	30.890	31.880	32.380	30.750	1.520	5.007%	24.06万	0.00亿	0.000%
2026-07-30	32.000	30.360	32.500	30.150	-1.820	-5.656%	22.78万	0.00亿	0.000%
2026-07-29	31.850	32.180	32.500	31.330	0.460	1.450%	17.54万	0.00亿	0.000%
2026-07-28	31.890	31.720	32.840	31.290	-0.830	-2.550%	18.94万	0.00亿	0.000%
2026-07-27	32.300	32.550	32.880	31.600	-0.560	-1.691%	22.25万	0.00亿	0.000%
2026-07-24	32.820	33.110	33.950	32.320	-0.190	-0.571%	22.59万	0.00亿	0.000%
2026-07-23	32.760	33.300	33.770	32.660	-0.090	-0.270%	20.15万	0.00亿	0.000%
2026-07-22	33.200	33.390	33.750	32.580	-1.010	-2.936%	29.54万	0.00亿	0.000%
2026-07-21	33.520	34.400	34.440	30.980	0.020	0.058%	50.44万	0.00亿	0.000%
2026-07-20	39.000	34.380	39.600	34.380	-3.820	-10.000%	47.54万	0.00亿	0.000%
2026-07-17	37.520	38.200	39.850	37.200	0.380	1.005%	49.69万	0.00亿	0.000%
2026-07-16	39.700	37.820	39.700	37.440	-3.780	-9.087%	45.33万	0.00亿	0.000%
2026-07-15	38.520	41.600	42.350	38.520	2.200	5.584%	63.90万	0.00亿	0.000%
2026-07-14	41.000	39.400	41.000	38.300	-2.380	-5.697%	70.39万	0.00亿	0.000%
2026-07-13	41.780	41.780	41.780	41.140	3.800	10.005%	56.30万	0.00亿	0.000%
2026-07-10	34.150	37.980	37.980	33.460	3.450	9.991%	35.82万	0.00亿	0.000%
2026-07-09	33.520	34.530	35.060	32.710	1.010	3.013%	15.44万	0.00亿	0.000%
2026-07-08	33.600	33.520	34.420	32.780	0.130	0.389%	10.98万	0.00亿	0.000%
2026-07-07	34.680	33.390	34.700	33.130	-1.210	-3.497%	10.97万	0.00亿	0.000%
2026-07-06	36.350	34.600	36.350	34.300	-1.500	-4.155%	12.53万	0.00亿	0.000%
2026-07-03	36.140	36.100	36.780	35.650	-0.050	-0.138%	13.41万	0.00亿	0.000%
2026-07-02	37.130	36.150	37.150	36.000	-1.450	-3.856%	15.35万	0.00亿	0.000%
2026-07-01	37.110	37.600	39.390	36.680	0.430	1.157%	25.34万	0.00亿	0.000%
2026-06-30	36.130	37.170	37.690	35.030	1.040	2.878%	20.02万	0.00亿	0.000%
2026-06-29	35.600	36.130	36.980	34.730	1.090	3.111%	17.42万	0.00亿	0.000%
2026-06-26	34.010	35.040	36.150	33.100	0.910	2.666%	20.42万	0.00亿	0.000%
2026-06-25	36.290	34.130	36.480	33.810	-2.150	-5.926%	23.54万	0.00亿	0.000%
2026-06-24	37.880	36.280	37.880	36.050	-1.970	-5.150%	22.14万	0.00亿	0.000%
2026-06-23	38.330	38.250	38.960	37.770	1.070	2.878%	29.42万	0.00亿	0.000%
2026-06-22	35.880	37.180	37.500	35.020	2.050	5.835%	25.04万	0.00亿	0.000%
2026-06-18	34.260	35.130	36.100	33.700	0.700	2.033%	13.52万	0.00亿	0.000%
2026-06-17	34.480	34.430	34.940	33.850	0.030	0.087%	8.76万	0.00亿	0.000%
2026-06-16	35.550	34.400	35.550	34.290	-1.100	-3.099%	14.48万	0.00亿	0.000%
2026-06-15	36.410	35.500	36.410	35.130	-1.530	-4.132%	17.90万	0.00亿	0.000%
2026-06-12	36.030	37.030	37.550	35.250	0.950	2.633%	23.41万	0.00亿	0.000%
2026-06-11	35.740	36.080	36.520	34.600	0.530	1.491%	17.43万	0.00亿	0.000%
2026-06-10	35.250	35.550	36.450	34.850	0.110	0.310%	13.35万	0.00亿	0.000%
2026-06-09	36.110	35.440	36.450	35.260	-0.390	-1.088%	11.14万	0.00亿	0.000%
2026-06-08	35.950	35.830	37.220	35.650	-1.480	-3.967%	10.89万	0.00亿	0.000%
2026-06-05	36.520	37.310	37.740	36.490	0.740	2.024%	16.42万	0.00亿	0.000%
2026-06-04	36.440	36.570	37.250	36.150	0.030	0.082%	11.34万	0.00亿	0.000%
2026-06-03	36.310	36.540	36.730	35.980	0.150	0.412%	10.17万	0.00亿	0.000%
2026-06-02	36.800	36.390	36.940	35.600	-0.430	-1.168%	8.05万	0.00亿	0.000%
2026-06-01	36.440	36.820	37.430	36.360	0.740	2.051%	11.57万	0.00亿	0.000%
2026-05-29	37.250	36.080	37.330	35.810	-1.330	-3.555%	12.56万	0.00亿	0.000%
2026-05-28	38.350	37.410	38.520	37.070	-1.080	-2.806%	12.47万	0.00亿	0.000%
2026-05-27	39.650	38.490	39.950	38.260	-1.230	-3.097%	12.94万	0.00亿	0.000%
2026-05-26	39.070	39.720	39.830	38.250	0.410	1.043%	18.07万	0.00亿	0.000%
2026-05-25	38.550	39.310	41.230	38.550	0.580	1.498%	22.38万	0.00亿	0.000%
2026-05-22	39.290	38.730	39.390	38.570	-0.440	-1.123%	15.41万	0.00亿	0.000%
2026-05-21	41.520	39.170	41.660	39.130	-2.350	-5.660%	20.46万	0.00亿	0.000%
2026-05-20	41.750	41.520	42.330	41.350	-0.440	-1.049%	14.17万	0.00亿	0.000%
2026-05-19	43.130	41.960	43.300	41.260	-1.160	-2.690%	18.49万	0.00亿	0.000%
2026-05-18	43.260	43.120	43.670	42.500	-0.340	-0.782%	15.92万	0.00亿	0.000%
2026-05-15	44.300	43.460	44.620	42.650	-1.200	-2.687%	24.44万	0.00亿	0.000%
2026-05-14	46.150	44.660	47.410	44.660	-1.230	-2.680%	28.69万	0.00亿	0.000%
2026-05-13	45.240	45.890	46.680	44.600	0.540	1.191%	23.59万	0.00亿	0.000%
2026-05-12	47.810	45.350	47.850	44.690	-2.000	-4.224%	39.68万	0.00亿	0.000%
2026-05-11	43.000	47.350	47.350	43.000	4.330	10.065%	58.60万	0.00亿	0.000%
2026-05-08	43.590	43.020	43.700	42.720	-0.570	-1.308%	21.56万	0.00亿	0.000%
2026-05-07	44.170	43.590	44.290	41.870	-1.000	-2.243%	39.90万	0.00亿	0.000%
2026-05-06	45.420	44.590	46.150	44.450	-0.720	-1.589%	35.33万	0.00亿	0.000%
2026-04-30	47.250	45.310	47.630	44.940	-1.600	-3.411%	37.06万	0.00亿	0.000%
2026-04-29	47.460	46.910	48.280	46.250	-1.550	-3.199%	39.28万	0.00亿	0.000%
2026-04-28	46.750	48.460	49.590	43.750	2.350	5.097%	56.65万	0.00亿	0.000%
2026-04-27	45.550	46.110	48.710	45.550	0.570	1.252%	42.15万	0.00亿	0.000%
2026-04-24	45.720	45.540	49.450	45.510	-0.150	-0.328%	52.83万	0.00亿	0.000%
2026-04-23	44.990	45.690	46.460	43.760	0.260	0.572%	33.58万	0.00亿	0.000%
2026-04-22	46.750	45.430	47.150	44.840	-1.140	-2.448%	36.88万	0.00亿	0.000%
2026-04-21	45.730	46.570	47.750	44.870	1.530	3.397%	45.09万	0.00亿	0.000%
2026-04-20	42.340	45.040	45.610	42.200	2.930	6.958%	36.55万	0.00亿	0.000%
2026-04-17	42.350	42.110	43.450	41.760	-0.350	-0.824%	24.87万	0.00亿	0.000%
2026-04-16	40.070	42.460	43.070	39.660	2.910	7.358%	35.07万	0.00亿	0.000%
2026-04-15	40.640	39.550	40.740	39.410	0.070	0.177%	16.57万	0.00亿	0.000%
2026-04-14	39.250	39.480	39.520	38.410	0.130	0.330%	15.39万	0.00亿	0.000%
2026-04-13	39.540	39.350	39.850	38.600	0.000	0.000%	13.33万	0.00亿	0.000%
2026-04-10	39.740	39.540	40.330	39.050	0.000	0.000%	16.08万	0.00亿	0.000%
2026-04-09	38.750	39.520	39.730	38.650	0.000	0.000%	16.01万	0.00亿	0.000%
2026-04-08	38.060	39.050	39.130	37.710	0.000	0.000%	18.74万	0.00亿	0.000%
2026-04-07	37.930	38.640	39.530	37.550	0.000	0.000%	13.85万	0.00亿	0.000%
2026-04-03	37.980	37.880	38.630	37.350	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-02	38.360	38.070	39.110	37.750	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-01	39.020	38.210	39.140	38.010	0.000	0.000%	11.57万	0.00亿	0.000%