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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.06 | 16.45 | 16.02 | 16.22 | +1.06% | 5.63 | 0.71% |
| 2025-07-21 | 16.10 | 16.14 | 15.90 | 16.05 | +1.26% | 5.40 | 0.69% |
| 2025-07-18 | 15.83 | 15.89 | 15.65 | 15.85 | +0.57% | 2.88 | 0.37% |
| 2025-07-17 | 15.85 | 15.89 | 15.75 | 15.76 | -0.31% | 2.58 | 0.33% |
| 2025-07-16 | 15.76 | 15.84 | 15.74 | 15.81 | +0.43% | 1.97 | 0.25% |
| 2025-07-15 | 15.90 | 15.90 | 15.69 | 15.74 | -0.68% | 3.49 | 0.44% |
| 2025-07-14 | 15.77 | 15.96 | 15.74 | 15.85 | +0.81% | 3.51 | 0.44% |
| 2025-07-11 | 15.83 | 15.87 | 15.72 | 15.72 | 0.00% | 3.67 | 0.47% |
| 2025-07-10 | 15.79 | 15.85 | 15.70 | 15.72 | -0.25% | 2.53 | 0.32% |
| 2025-07-09 | 15.75 | 15.92 | 15.74 | 15.76 | -0.12% | 2.89 | 0.37% |
| 2025-07-08 | 15.91 | 15.92 | 15.63 | 15.78 | -0.86% | 4.10 | 0.52% |
| 2025-07-07 | 15.93 | 15.97 | 15.77 | 15.92 | +0.43% | 2.72 | 0.34% |
| 2025-07-04 | 15.76 | 15.92 | 15.76 | 15.85 | +0.49% | 2.08 | 0.26% |
| 2025-07-03 | 15.88 | 15.89 | 15.71 | 15.77 | -0.37% | 2.26 | 0.29% |
| 2025-07-02 | 15.97 | 16.03 | 15.82 | 15.83 | -0.73% | 2.26 | 0.28% |
| 2025-07-01 | 15.65 | 16.10 | 15.64 | 15.95 | +1.93% | 5.21 | 0.65% |
| 2025-06-30 | 15.60 | 15.76 | 15.59 | 15.64 | +0.19% | 3.15 | 0.40% |
| 2025-06-27 | 15.70 | 15.71 | 15.51 | 15.61 | -0.56% | 4.04 | 0.52% |
| 2025-06-26 | 15.68 | 15.77 | 15.60 | 15.70 | +0.19% | 2.95 | 0.38% |
| 2025-06-25 | 15.56 | 15.68 | 15.54 | 15.67 | +0.88% | 2.95 | 0.38% |