九丰能源(605090)股票信息
| 股票代码 | 605090 |
| 股票名称 | 九丰能源 |
| 最新价/元 | 27.55 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.11 |
| 买入/元 | 27.52 |
| 卖出/元 | 27.55 |
| 昨收/元 | 27.58 |
| 今开/元 | 27.69 |
| 最高/元 | 28.25 |
| 最低/元 | 27.23 |
| 成交量/手 | 74316.79 |
| 成交额/万 | 20661.54 |
| 股净值/元 | 13.06 |
| 市净率 | 2.06 |
| 总市值/万 | 1759807.58 |
| 流通值/万 | 740572.81 |
| 换手率/% | 2.76 |
| 入市日期 | 2021-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
九丰能源(605090)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.69 | 27.55 | -0.03 | -0.11 | 74316.79 | 20661.54 | 2.76 |
| 2024-10-10 | 27.26 | 27.58 | 0.39 | 1.43 | 91346.00 | 25473.46 | 3.40 |
| 2024-10-09 | 28.72 | 27.19 | -2.11 | -7.20 | 143039.69 | 39738.96 | 5.26 |
| 2024-10-08 | 31.50 | 29.30 | 0.57 | 1.98 | 178847.16 | 53250.25 | 6.58 |
| 2024-09-30 | 28.00 | 28.73 | 1.73 | 6.41 | 130857.80 | 37150.10 | 4.81 |
| 2024-09-27 | 26.69 | 27.00 | 0.67 | 2.55 | 56163.59 | 15003.31 | 2.06 |
| 2024-09-26 | 25.89 | 26.33 | 0.40 | 1.54 | 52289.06 | 13582.24 | 1.92 |
| 2024-09-25 | 25.98 | 25.93 | 0.23 | 0.90 | 65525.19 | 17090.30 | 2.41 |
| 2024-09-24 | 25.23 | 25.70 | 0.87 | 3.50 | 71752.18 | 18332.03 | 2.64 |
| 2024-09-23 | 24.40 | 24.83 | 0.39 | 1.60 | 21563.40 | 5333.01 | 0.79 |
| 2024-09-20 | 24.53 | 24.44 | -0.19 | -0.77 | 28070.83 | 6855.10 | 1.03 |
| 2024-09-19 | 24.53 | 24.63 | 0.21 | 0.86 | 37045.83 | 9108.19 | 1.36 |
| 2024-09-18 | 24.34 | 24.42 | 0.07 | 0.29 | 22720.00 | 5508.82 | 0.84 |
| 2024-09-13 | 24.50 | 24.35 | -0.14 | -0.57 | 21405.60 | 5238.10 | 0.79 |
| 2024-09-12 | 24.51 | 24.49 | -0.15 | -0.61 | 19446.20 | 4785.82 | 0.71 |
| 2024-09-11 | 24.99 | 24.64 | -0.41 | -1.64 | 64579.00 | 15813.53 | 2.37 |
| 2024-09-10 | 24.92 | 25.05 | 0.13 | 0.52 | 37576.14 | 9328.35 | 1.38 |
| 2024-09-09 | 25.40 | 24.92 | -0.41 | -1.62 | 38183.40 | 9510.98 | 1.40 |
| 2024-09-06 | 26.00 | 25.72 | -0.33 | -1.27 | 28445.80 | 7332.23 | 1.05 |
| 2024-09-05 | 25.70 | 26.05 | 0.38 | 1.48 | 24788.23 | 6449.08 | 0.91 |
| 2024-09-04 | 25.88 | 25.67 | -0.26 | -1.00 | 25005.00 | 6439.77 | 0.92 |
| 2024-09-03 | 26.08 | 25.93 | -0.19 | -0.73 | 32951.71 | 8564.86 | 1.21 |
| 2024-09-02 | 26.37 | 26.12 | -0.35 | -1.32 | 34364.60 | 9057.83 | 1.28 |
| 2024-08-30 | 26.41 | 26.47 | -0.12 | -0.45 | 55617.80 | 14701.60 | 2.07 |
| 2024-08-29 | 26.25 | 26.59 | 0.43 | 1.64 | 33964.56 | 8979.30 | 1.26 |
| 2024-08-28 | 26.00 | 26.16 | 0.00 | 0.00 | 20170.61 | 5295.31 | 0.75 |
| 2024-08-27 | 26.35 | 26.16 | -0.27 | -1.02 | 26654.71 | 6972.84 | 0.99 |
| 2024-08-26 | 26.48 | 26.43 | 0.00 | 0.00 | 23182.00 | 6097.82 | 0.86 |
| 2024-08-23 | 26.41 | 26.43 | -0.02 | -0.08 | 27387.80 | 7219.08 | 1.02 |
| 2024-08-22 | 26.59 | 26.45 | -0.15 | -0.56 | 29367.60 | 7726.94 | 1.09 |
| 2024-08-21 | 26.80 | 26.60 | -0.26 | -0.97 | 37022.84 | 9844.45 | 1.38 |
| 2024-08-20 | 27.00 | 26.86 | -0.21 | -0.78 | 33361.80 | 8937.84 | 1.24 |
| 2024-08-19 | 27.04 | 27.07 | 0.03 | 0.11 | 35714.01 | 9632.25 | 1.33 |
| 2024-08-16 | 27.40 | 27.04 | -0.41 | -1.49 | 65028.40 | 17555.70 | 2.42 |
| 2024-08-15 | 27.62 | 27.45 | 0.05 | 0.18 | 62698.08 | 17299.06 | 2.33 |
| 2024-08-14 | 28.43 | 27.40 | -1.30 | -4.53 | 140989.35 | 38793.43 | 5.24 |
| 2024-08-13 | 28.98 | 28.70 | -0.14 | -0.49 | 45397.20 | 12957.57 | 1.69 |
| 2024-08-12 | 28.37 | 28.84 | 0.49 | 1.73 | 36981.61 | 10693.87 | 1.38 |
| 2024-08-09 | 28.89 | 28.35 | -0.42 | -1.46 | 35279.20 | 10111.37 | 1.31 |
| 2024-08-08 | 28.61 | 28.77 | -0.09 | -0.31 | 38758.00 | 11143.30 | 1.44 |
| 2024-08-07 | 28.05 | 28.86 | 0.75 | 2.67 | 52346.80 | 15013.62 | 1.95 |
| 2024-08-06 | 27.95 | 28.11 | 0.40 | 1.44 | 32029.48 | 9007.41 | 1.19 |
| 2024-08-05 | 28.35 | 27.71 | -0.83 | -2.91 | 41950.03 | 11804.07 | 1.56 |
| 2024-08-02 | 29.14 | 28.54 | -0.65 | -2.23 | 48232.40 | 13877.51 | 1.79 |
| 2024-08-01 | 29.24 | 29.19 | -0.01 | -0.03 | 53786.43 | 15716.15 | 2.00 |
| 2024-07-31 | 28.20 | 29.20 | 0.95 | 3.36 | 73673.87 | 21370.46 | 2.74 |
| 2024-07-30 | 28.49 | 28.25 | -0.24 | -0.84 | 52348.23 | 14672.78 | 1.95 |
| 2024-07-29 | 27.99 | 28.49 | 0.50 | 1.79 | 53053.20 | 15138.65 | 1.97 |
| 2024-07-26 | 27.50 | 27.99 | 0.61 | 2.23 | 39378.40 | 10963.30 | 1.46 |
| 2024-07-25 | 27.50 | 27.38 | -0.19 | -0.69 | 29545.00 | 8102.92 | 1.10 |
| 2024-07-24 | 27.80 | 27.57 | -0.26 | -0.93 | 33803.81 | 9387.96 | 1.26 |
| 2024-07-23 | 28.60 | 27.83 | -0.74 | -2.59 | 47392.20 | 13331.68 | 1.76 |
| 2024-07-22 | 28.68 | 28.57 | -0.21 | -0.73 | 38293.00 | 10899.01 | 1.42 |
| 2024-07-19 | 29.11 | 28.78 | -0.64 | -2.18 | 37191.41 | 10775.07 | 1.38 |
| 2024-07-18 | 28.60 | 29.42 | 0.72 | 2.51 | 53782.98 | 15619.40 | 2.00 |
| 2024-07-17 | 29.45 | 28.70 | -0.77 | -2.61 | 41596.24 | 11997.78 | 1.55 |
| 2024-07-16 | 29.42 | 29.47 | 0.03 | 0.10 | 41446.98 | 12123.96 | 1.54 |
| 2024-07-15 | 29.53 | 29.44 | -0.10 | -0.34 | 41834.05 | 12358.56 | 1.56 |
| 2024-07-12 | 29.99 | 29.54 | -0.56 | -1.86 | 69392.80 | 20555.90 | 2.58 |
| 2024-07-11 | 29.43 | 30.10 | 1.76 | 6.21 | 119053.37 | 35618.17 | 4.43 |
| 2024-07-10 | 29.14 | 28.34 | -0.82 | -2.81 | 44663.40 | 12761.11 | 1.66 |
| 2024-07-09 | 28.35 | 29.16 | 0.71 | 2.50 | 47766.28 | 13769.93 | 1.78 |
| 2024-07-08 | 28.76 | 28.45 | -0.42 | -1.46 | 43069.40 | 12256.09 | 1.60 |
| 2024-07-05 | 28.65 | 28.87 | 0.08 | 0.28 | 41039.00 | 11750.80 | 1.53 |
| 2024-07-04 | 28.77 | 28.79 | 0.12 | 0.42 | 39308.20 | 11391.76 | 1.46 |
| 2024-07-03 | 29.10 | 28.67 | -0.43 | -1.48 | 32861.35 | 9461.19 | 1.22 |
| 2024-07-02 | 29.61 | 29.10 | -0.52 | -1.76 | 46417.55 | 13539.36 | 1.73 |
| 2024-07-01 | 28.84 | 29.62 | 0.62 | 2.14 | 65437.60 | 19313.13 | 2.44 |
| 2024-06-28 | 28.50 | 29.00 | 0.52 | 1.83 | 54566.20 | 15784.30 | 2.03 |
| 2024-06-27 | 28.82 | 28.48 | -0.49 | -1.69 | 35593.89 | 10190.81 | 1.32 |
| 2024-06-26 | 28.45 | 28.97 | 0.37 | 1.29 | 49735.43 | 14240.73 | 1.85 |
| 2024-06-25 | 28.80 | 28.60 | -0.20 | -0.69 | 88065.80 | 25219.77 | 3.28 |
| 2024-06-24 | 29.68 | 28.80 | -0.80 | -2.70 | 66266.63 | 19258.14 | 2.47 |
| 2024-06-21 | 29.33 | 29.60 | 0.26 | 0.89 | 49185.99 | 14496.60 | 1.83 |
| 2024-06-20 | 29.28 | 29.34 | -0.48 | -1.61 | 58093.40 | 17126.98 | 2.16 |
| 2024-06-19 | 29.49 | 29.82 | 0.08 | 0.27 | 98054.61 | 29345.84 | 3.65 |
| 2024-06-18 | 29.34 | 29.74 | 0.49 | 1.68 | 89943.31 | 26613.93 | 3.35 |
| 2024-06-17 | 30.00 | 29.25 | -0.65 | -2.17 | 92775.05 | 27384.00 | 3.45 |
| 2024-06-14 | 29.49 | 29.90 | 0.10 | 0.34 | 112202.96 | 33254.12 | 4.18 |
| 2024-06-13 | 29.65 | 29.80 | 0.23 | 0.78 | 165235.13 | 49127.58 | 6.15 |
| 2024-06-12 | 29.80 | 29.57 | -0.16 | -0.54 | 122766.93 | 36238.77 | 4.57 |
| 2024-06-11 | 30.70 | 29.73 | -0.51 | -1.69 | 183226.62 | 54396.79 | 6.82 |
| 2024-06-07 | 29.94 | 30.24 | 1.54 | 5.37 | 424919.03 | 129820.08 | 15.82 |
| 2024-06-06 | 27.20 | 28.70 | 2.61 | 10.00 | 228488.69 | 65236.99 | 8.51 |
| 2024-06-05 | 26.01 | 26.09 | 0.03 | 0.12 | 59782.40 | 15739.79 | 2.23 |
| 2024-06-04 | 26.00 | 26.45 | 0.20 | 0.76 | 63519.73 | 16792.08 | 2.36 |
| 2024-06-03 | 26.84 | 26.25 | -0.70 | -2.60 | 93421.00 | 24535.85 | 3.48 |
| 2024-05-31 | 27.69 | 26.95 | -0.57 | -2.07 | 118635.20 | 32179.39 | 4.42 |
| 2024-05-30 | 27.31 | 27.52 | 0.21 | 0.77 | 85084.60 | 23446.63 | 3.17 |
| 2024-05-29 | 26.79 | 27.31 | 0.66 | 2.48 | 94470.72 | 25727.07 | 3.52 |
| 2024-05-28 | 25.68 | 26.65 | 0.95 | 3.70 | 116794.09 | 31030.52 | 4.35 |
| 2024-05-27 | 25.48 | 25.70 | 0.22 | 0.86 | 45776.40 | 11655.89 | 1.70 |
| 2024-05-24 | 25.31 | 25.48 | 0.17 | 0.67 | 30558.80 | 7806.39 | 1.14 |
| 2024-05-23 | 25.73 | 25.31 | -0.51 | -1.98 | 42018.20 | 10676.62 | 1.56 |
| 2024-05-22 | 25.89 | 25.82 | -0.03 | -0.12 | 41712.00 | 10781.80 | 1.55 |
| 2024-05-21 | 26.23 | 25.85 | -0.44 | -1.67 | 36622.00 | 9484.61 | 1.36 |
| 2024-05-20 | 25.72 | 26.29 | 0.57 | 2.22 | 66400.93 | 17309.23 | 2.47 |
| 2024-05-17 | 25.75 | 25.72 | -0.13 | -0.50 | 45778.40 | 11748.72 | 1.70 |
| 2024-05-16 | 26.45 | 25.85 | -0.60 | -2.27 | 60614.60 | 15817.56 | 2.26 |
| 2024-05-15 | 26.93 | 26.45 | -0.47 | -1.75 | 41205.40 | 10910.18 | 1.53 |
日K线
周K线
月K线
