天富能源(600509)股票信息
| 股票代码 | 600509 |
| 股票名称 | 天富能源 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 3.23 |
| 买入/元 | 5.75 |
| 卖出/元 | 5.76 |
| 昨收/元 | 5.58 |
| 今开/元 | 5.60 |
| 最高/元 | 5.92 |
| 最低/元 | 5.60 |
| 成交量/手 | 435882.79 |
| 成交额/万 | 25340.90 |
| 股净值/元 | 16.91 |
| 市净率 | 1.03 |
| 总市值/万 | 794322.78 |
| 流通值/万 | 794322.78 |
| 换手率/% | 3.16 |
| 入市日期 | 2002-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
天富能源(600509)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.60 | 5.76 | 0.18 | 3.23 | 435882.79 | 25340.90 | 3.16 |
| 2024-10-09 | 5.99 | 5.58 | -0.47 | -7.77 | 449360.30 | 25703.99 | 3.26 |
| 2024-10-08 | 6.42 | 6.05 | 0.20 | 3.42 | 783557.58 | 47813.86 | 5.68 |
| 2024-09-30 | 5.64 | 5.85 | 0.38 | 6.95 | 612735.60 | 35012.73 | 4.44 |
| 2024-09-27 | 5.43 | 5.47 | 0.17 | 3.21 | 217367.00 | 11762.74 | 1.58 |
| 2024-09-26 | 5.17 | 5.30 | 0.13 | 2.52 | 178318.41 | 9318.10 | 1.29 |
| 2024-09-25 | 5.22 | 5.17 | -0.01 | -0.19 | 184136.02 | 9654.25 | 1.34 |
| 2024-09-24 | 5.03 | 5.18 | 0.18 | 3.60 | 189972.00 | 9749.25 | 1.38 |
| 2024-09-23 | 4.96 | 5.00 | 0.03 | 0.60 | 78190.00 | 3900.44 | 0.57 |
| 2024-09-20 | 4.98 | 4.97 | 0.00 | 0.00 | 83402.73 | 4141.65 | 0.60 |
| 2024-09-19 | 4.83 | 4.97 | 0.16 | 3.33 | 125401.00 | 6168.42 | 0.91 |
| 2024-09-18 | 4.83 | 4.81 | 0.01 | 0.21 | 55207.00 | 2645.34 | 0.40 |
| 2024-09-13 | 4.78 | 4.80 | 0.01 | 0.21 | 51279.04 | 2462.09 | 0.37 |
| 2024-09-12 | 4.79 | 4.79 | 0.01 | 0.21 | 63790.00 | 3071.65 | 0.46 |
| 2024-09-11 | 4.82 | 4.78 | -0.08 | -1.65 | 88131.01 | 4211.93 | 0.64 |
| 2024-09-10 | 4.88 | 4.86 | -0.02 | -0.41 | 71258.01 | 3433.76 | 0.52 |
| 2024-09-09 | 4.91 | 4.88 | -0.03 | -0.61 | 65510.15 | 3200.14 | 0.48 |
| 2024-09-06 | 4.99 | 4.91 | -0.09 | -1.80 | 84022.15 | 4152.56 | 0.61 |
| 2024-09-05 | 4.98 | 5.00 | -0.01 | -0.20 | 65053.37 | 3260.24 | 0.47 |
| 2024-09-04 | 5.03 | 5.01 | -0.07 | -1.38 | 87209.36 | 4392.23 | 0.63 |
| 2024-09-03 | 5.15 | 5.08 | -0.05 | -0.98 | 109049.01 | 5556.35 | 0.79 |
| 2024-09-02 | 5.16 | 5.13 | -0.05 | -0.97 | 131271.72 | 6794.50 | 0.95 |
| 2024-08-30 | 5.17 | 5.18 | -0.02 | -0.39 | 198714.72 | 10315.33 | 1.44 |
| 2024-08-29 | 5.05 | 5.20 | 0.11 | 2.16 | 203952.92 | 10575.67 | 1.48 |
| 2024-08-28 | 4.91 | 5.09 | 0.16 | 3.25 | 230172.11 | 11698.53 | 1.67 |
| 2024-08-27 | 4.98 | 4.93 | -0.09 | -1.79 | 115730.37 | 5732.10 | 0.84 |
| 2024-08-26 | 4.95 | 5.02 | 0.18 | 3.72 | 244969.77 | 12174.04 | 1.78 |
| 2024-08-23 | 4.74 | 4.84 | 0.07 | 1.47 | 88307.90 | 4207.29 | 0.64 |
| 2024-08-22 | 4.80 | 4.77 | -0.02 | -0.42 | 61404.00 | 2938.41 | 0.45 |
| 2024-08-21 | 4.88 | 4.79 | -0.09 | -1.84 | 100459.83 | 4837.94 | 0.73 |
| 2024-08-20 | 4.95 | 4.88 | 0.00 | 0.00 | 114365.00 | 5616.62 | 0.83 |
| 2024-08-19 | 4.86 | 4.88 | 0.01 | 0.21 | 49264.00 | 2406.56 | 0.36 |
| 2024-08-16 | 4.97 | 4.87 | -0.08 | -1.62 | 72002.68 | 3538.49 | 0.52 |
| 2024-08-15 | 4.90 | 4.95 | 0.03 | 0.61 | 88278.00 | 4347.71 | 0.64 |
| 2024-08-14 | 4.89 | 4.92 | 0.04 | 0.82 | 80315.96 | 3938.23 | 0.58 |
| 2024-08-13 | 4.82 | 4.88 | 0.06 | 1.25 | 71866.10 | 3485.38 | 0.52 |
| 2024-08-12 | 4.82 | 4.82 | -0.01 | -0.21 | 57920.10 | 2797.46 | 0.42 |
| 2024-08-09 | 4.85 | 4.83 | -0.01 | -0.21 | 62595.86 | 3036.89 | 0.45 |
| 2024-08-08 | 4.83 | 4.84 | -0.01 | -0.21 | 82814.94 | 4004.01 | 0.60 |
| 2024-08-07 | 4.84 | 4.85 | 0.00 | 0.00 | 85960.00 | 4176.95 | 0.62 |
| 2024-08-06 | 4.91 | 4.85 | 0.03 | 0.62 | 91609.38 | 4438.57 | 0.66 |
| 2024-08-05 | 4.91 | 4.82 | -0.14 | -2.82 | 90598.01 | 4441.08 | 0.66 |
| 2024-08-02 | 4.96 | 4.96 | -0.03 | -0.60 | 70918.00 | 3534.60 | 0.51 |
| 2024-08-01 | 5.03 | 4.99 | -0.04 | -0.80 | 100594.00 | 5049.41 | 0.73 |
| 2024-07-31 | 4.88 | 5.03 | 0.14 | 2.86 | 125151.53 | 6227.01 | 0.91 |
| 2024-07-30 | 4.86 | 4.89 | 0.02 | 0.41 | 56003.85 | 2730.66 | 0.41 |
| 2024-07-29 | 4.85 | 4.87 | 0.01 | 0.21 | 68735.00 | 3338.09 | 0.50 |
| 2024-07-26 | 4.73 | 4.86 | 0.14 | 2.97 | 125611.75 | 6040.43 | 0.91 |
| 2024-07-25 | 4.67 | 4.72 | 0.03 | 0.64 | 71171.31 | 3345.51 | 0.52 |
| 2024-07-24 | 4.75 | 4.69 | -0.07 | -1.47 | 103212.00 | 4874.98 | 0.75 |
| 2024-07-23 | 4.83 | 4.76 | -0.09 | -1.86 | 62940.94 | 3026.07 | 0.46 |
| 2024-07-22 | 4.88 | 4.85 | -0.01 | -0.21 | 56521.00 | 2734.68 | 0.41 |
| 2024-07-19 | 4.83 | 4.86 | 0.00 | 0.00 | 69634.86 | 3379.52 | 0.50 |
| 2024-07-18 | 4.79 | 4.86 | 0.03 | 0.62 | 109291.00 | 5260.50 | 0.79 |
| 2024-07-17 | 4.91 | 4.83 | -0.09 | -1.83 | 127859.00 | 6190.02 | 0.93 |
| 2024-07-16 | 4.88 | 4.92 | 0.00 | 0.00 | 88295.58 | 4315.30 | 0.64 |
| 2024-07-15 | 5.00 | 4.92 | -0.09 | -1.80 | 108505.83 | 5355.57 | 0.79 |
| 2024-07-12 | 5.10 | 5.01 | -0.12 | -2.34 | 149320.00 | 7545.22 | 1.08 |
| 2024-07-11 | 5.04 | 5.13 | 0.17 | 3.43 | 189709.00 | 9593.90 | 1.38 |
| 2024-07-10 | 5.07 | 4.96 | -0.12 | -2.36 | 121844.00 | 6091.52 | 0.88 |
| 2024-07-09 | 5.04 | 5.08 | 0.09 | 1.80 | 187617.40 | 9362.07 | 1.36 |
| 2024-07-08 | 5.19 | 4.99 | -0.20 | -3.85 | 169179.00 | 8548.43 | 1.23 |
| 2024-07-05 | 5.22 | 5.19 | 0.00 | 0.00 | 133878.37 | 6949.29 | 0.97 |
| 2024-07-04 | 5.47 | 5.35 | -0.13 | -2.37 | 130255.00 | 7029.97 | 0.94 |
| 2024-07-03 | 5.50 | 5.48 | -0.02 | -0.36 | 88764.00 | 4880.24 | 0.64 |
| 2024-07-02 | 5.51 | 5.50 | -0.02 | -0.36 | 111850.01 | 6156.72 | 0.81 |
| 2024-07-01 | 5.51 | 5.52 | 0.01 | 0.18 | 173172.72 | 9524.90 | 1.26 |
| 2024-06-28 | 5.32 | 5.51 | 0.16 | 2.99 | 184408.16 | 10067.70 | 1.34 |
| 2024-06-27 | 5.48 | 5.35 | -0.13 | -2.37 | 103577.00 | 5604.27 | 0.75 |
| 2024-06-26 | 5.38 | 5.48 | 0.06 | 1.11 | 113892.66 | 6151.01 | 0.83 |
| 2024-06-25 | 5.40 | 5.42 | 0.02 | 0.37 | 98581.73 | 5318.06 | 0.71 |
| 2024-06-24 | 5.62 | 5.40 | -0.22 | -3.92 | 184013.59 | 10132.68 | 1.33 |
| 2024-06-21 | 5.58 | 5.62 | 0.04 | 0.72 | 193673.26 | 10882.91 | 1.40 |
| 2024-06-20 | 5.67 | 5.58 | -0.08 | -1.41 | 146989.00 | 8287.73 | 1.07 |
| 2024-06-19 | 5.84 | 5.66 | -0.17 | -2.92 | 168167.90 | 9638.26 | 1.22 |
| 2024-06-18 | 5.86 | 5.83 | -0.05 | -0.85 | 183833.46 | 10757.20 | 1.33 |
| 2024-06-17 | 5.89 | 5.88 | -0.01 | -0.17 | 201754.01 | 11909.57 | 1.46 |
| 2024-06-14 | 5.86 | 5.89 | 0.02 | 0.34 | 249457.14 | 14653.82 | 1.81 |
| 2024-06-13 | 5.74 | 5.87 | 0.13 | 2.27 | 256467.60 | 15003.99 | 1.86 |
| 2024-06-12 | 5.69 | 5.74 | 0.03 | 0.53 | 130358.88 | 7451.68 | 0.95 |
| 2024-06-11 | 5.70 | 5.71 | 0.03 | 0.53 | 136818.00 | 7743.90 | 0.99 |
| 2024-06-07 | 5.58 | 5.68 | 0.10 | 1.79 | 152991.00 | 8614.43 | 1.11 |
| 2024-06-06 | 5.70 | 5.58 | -0.09 | -1.59 | 201715.10 | 11333.55 | 1.46 |
| 2024-06-05 | 5.84 | 5.67 | -0.18 | -3.08 | 182677.01 | 10475.50 | 1.32 |
| 2024-06-04 | 5.83 | 5.85 | 0.01 | 0.17 | 224952.97 | 12994.23 | 1.63 |
| 2024-06-03 | 5.81 | 5.84 | 0.04 | 0.69 | 265972.60 | 15611.18 | 1.93 |
| 2024-05-31 | 5.81 | 5.80 | -0.03 | -0.52 | 187618.61 | 10893.66 | 1.36 |
| 2024-05-30 | 6.05 | 5.83 | -0.22 | -3.64 | 357242.99 | 20998.18 | 2.59 |
| 2024-05-29 | 6.10 | 6.05 | -0.05 | -0.82 | 347240.60 | 20902.73 | 2.52 |
| 2024-05-28 | 5.93 | 6.10 | 0.12 | 2.01 | 530074.61 | 32241.93 | 3.84 |
| 2024-05-27 | 5.88 | 5.98 | 0.12 | 2.05 | 416961.24 | 24786.61 | 3.02 |
| 2024-05-24 | 5.75 | 5.86 | 0.14 | 2.45 | 349719.29 | 20661.22 | 2.54 |
| 2024-05-23 | 5.83 | 5.72 | -0.11 | -1.89 | 162473.93 | 9353.66 | 1.18 |
| 2024-05-22 | 5.83 | 5.83 | -0.01 | -0.17 | 128251.00 | 7493.07 | 0.93 |
| 2024-05-21 | 5.92 | 5.84 | -0.08 | -1.35 | 159250.22 | 9333.81 | 1.15 |
| 2024-05-20 | 5.85 | 5.92 | 0.08 | 1.37 | 205180.11 | 12129.18 | 1.49 |
| 2024-05-17 | 5.79 | 5.84 | 0.04 | 0.69 | 153831.10 | 8989.70 | 1.12 |
| 2024-05-16 | 5.75 | 5.80 | 0.06 | 1.05 | 230215.11 | 13484.47 | 1.67 |
| 2024-05-15 | 5.86 | 5.74 | -0.16 | -2.71 | 238075.87 | 13810.97 | 1.73 |
| 2024-05-14 | 5.93 | 5.90 | -0.09 | -1.50 | 241513.13 | 14315.41 | 1.75 |
日K线
周K线
月K线
