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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.34 | 15.42 | 15.33 | 15.36 | +0.13% | 2.72 | 0.36% |
| 2025-08-18 | 15.33 | 15.37 | 15.25 | 15.34 | +0.13% | 3.31 | 0.44% |
| 2025-08-15 | 15.45 | 15.47 | 15.29 | 15.32 | -1.16% | 4.78 | 0.64% |
| 2025-08-14 | 15.45 | 15.60 | 15.45 | 15.50 | +0.32% | 3.68 | 0.49% |
| 2025-08-13 | 15.44 | 15.49 | 15.44 | 15.45 | -0.06% | 2.20 | 0.29% |
| 2025-08-12 | 15.50 | 15.50 | 15.44 | 15.46 | -0.32% | 2.52 | 0.33% |
| 2025-08-11 | 15.53 | 15.55 | 15.42 | 15.51 | -0.13% | 2.41 | 0.32% |
| 2025-08-08 | 15.53 | 15.59 | 15.51 | 15.53 | -0.13% | 2.09 | 0.28% |
| 2025-08-07 | 15.56 | 15.59 | 15.48 | 15.55 | 0.00% | 2.14 | 0.28% |
| 2025-08-06 | 15.58 | 15.61 | 15.52 | 15.55 | -0.19% | 1.90 | 0.25% |
| 2025-08-05 | 15.60 | 15.62 | 15.50 | 15.58 | +0.13% | 1.72 | 0.23% |
| 2025-08-04 | 15.50 | 15.60 | 15.47 | 15.56 | +0.13% | 2.44 | 0.32% |
| 2025-08-01 | 15.54 | 15.62 | 15.51 | 15.54 | -0.32% | 2.44 | 0.32% |
| 2025-07-31 | 15.90 | 15.93 | 15.53 | 15.59 | -2.20% | 6.50 | 0.85% |
| 2025-07-30 | 15.83 | 16.11 | 15.80 | 15.94 | +0.89% | 6.83 | 0.88% |
| 2025-07-29 | 15.80 | 15.85 | 15.72 | 15.80 | -0.38% | 3.89 | 0.51% |
| 2025-07-28 | 15.81 | 15.87 | 15.65 | 15.86 | +0.32% | 6.20 | 0.81% |
| 2025-07-25 | 15.90 | 15.97 | 15.79 | 15.81 | -0.82% | 5.33 | 0.69% |
| 2025-07-24 | 16.12 | 16.12 | 15.78 | 15.94 | -0.99% | 5.74 | 0.74% |
| 2025-07-23 | 16.29 | 16.42 | 16.06 | 16.10 | -0.74% | 5.32 | 0.67% |