川投能源 sh.600674
14.86
+0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.80 | 14.94 | 14.58 | 14.86 | +0.41% | 3.86 | 0.54% |
| 2026-05-21 | 15.00 | 15.15 | 14.74 | 14.80 | -1.33% | 5.46 | 0.75% |
| 2026-05-20 | 15.50 | 15.54 | 14.99 | 15.00 | -3.41% | 5.39 | 0.73% |
| 2026-05-19 | 15.04 | 15.78 | 14.98 | 15.53 | +3.05% | 8.37 | 1.11% |
| 2026-05-18 | 14.90 | 15.15 | 14.83 | 15.07 | +0.53% | 4.01 | 0.55% |
| 2026-05-15 | 15.00 | 15.12 | 14.73 | 14.99 | -0.33% | 4.85 | 0.67% |
| 2026-05-14 | 15.39 | 15.55 | 15.00 | 15.04 | -2.27% | 6.05 | 0.81% |
| 2026-05-13 | 15.46 | 15.58 | 15.30 | 15.39 | -0.52% | 5.79 | 0.77% |
| 2026-05-12 | 15.37 | 15.66 | 15.31 | 15.47 | +1.18% | 7.50 | 1.00% |
| 2026-05-11 | 15.31 | 15.50 | 15.20 | 15.29 | +0.20% | 5.51 | 0.74% |
| 2026-05-08 | 15.31 | 15.45 | 15.19 | 15.26 | -0.20% | 3.69 | 0.49% |
| 2026-05-07 | 15.29 | 15.34 | 15.21 | 15.29 | +0.07% | 3.84 | 0.52% |
| 2026-05-06 | 15.37 | 15.43 | 15.21 | 15.28 | -0.20% | 4.04 | 0.54% |
| 2026-04-30 | 15.30 | 15.49 | 15.27 | 15.31 | -0.33% | 3.75 | 0.50% |
| 2026-04-29 | 15.27 | 15.45 | 15.25 | 15.36 | 0.00% | 3.82 | 0.51% |
| 2026-04-28 | 15.07 | 15.38 | 15.05 | 15.36 | +1.99% | 7.00 | 0.94% |
| 2026-04-27 | 14.91 | 15.09 | 14.80 | 15.06 | +0.87% | 3.49 | 0.48% |
| 2026-04-24 | 15.01 | 15.13 | 14.92 | 14.93 | -0.47% | 4.06 | 0.56% |
| 2026-04-23 | 15.03 | 15.12 | 14.90 | 15.00 | 0.00% | 3.85 | 0.53% |
| 2026-04-22 | 15.14 | 15.33 | 14.99 | 15.00 | -1.12% | 4.27 | 0.58% |