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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.56 | 15.61 | 15.52 | 15.54 | -0.06% | 2.65 | 0.34% |
| 2025-06-23 | 15.61 | 15.66 | 15.47 | 15.55 | -0.50% | 2.59 | 0.33% |
| 2025-06-20 | 15.68 | 15.80 | 15.62 | 15.62 | -0.50% | 2.06 | 0.26% |
| 2025-06-19 | 15.96 | 15.97 | 15.61 | 15.70 | -1.23% | 2.73 | 0.35% |
| 2025-06-18 | 15.81 | 16.02 | 15.78 | 15.90 | +0.43% | 2.66 | 0.33% |
| 2025-06-17 | 15.72 | 15.88 | 15.68 | 15.83 | +0.56% | 2.14 | 0.27% |
| 2025-06-16 | 15.84 | 15.90 | 15.60 | 15.74 | -0.98% | 3.47 | 0.44% |
| 2025-06-13 | 15.83 | 15.95 | 15.83 | 15.90 | +0.31% | 2.31 | 0.29% |
| 2025-06-12 | 15.96 | 16.00 | 15.80 | 15.85 | -0.73% | 2.22 | 0.28% |
| 2025-06-11 | 15.96 | 16.07 | 15.92 | 15.96 | 0.00% | 2.19 | 0.27% |
| 2025-06-10 | 15.96 | 16.16 | 15.95 | 15.96 | -0.12% | 2.94 | 0.37% |
| 2025-06-09 | 16.00 | 16.00 | 15.81 | 15.98 | -0.18% | 2.44 | 0.31% |
| 2025-06-06 | 15.89 | 16.01 | 15.88 | 16.01 | +0.98% | 2.12 | 0.27% |
| 2025-06-05 | 15.97 | 16.06 | 15.80 | 15.86 | -0.67% | 3.08 | 0.39% |
| 2025-06-04 | 16.17 | 16.26 | 15.95 | 15.96 | -1.62% | 5.07 | 0.63% |
| 2025-06-03 | 16.40 | 16.41 | 16.08 | 16.23 | -1.25% | 5.03 | 0.62% |
| 2025-05-30 | 16.52 | 16.65 | 16.38 | 16.43 | -0.59% | 3.32 | 0.40% |
| 2025-05-29 | 16.68 | 16.69 | 16.42 | 16.53 | -0.88% | 2.78 | 0.34% |
| 2025-05-28 | 16.67 | 16.73 | 16.60 | 16.68 | +0.18% | 1.46 | 0.18% |
| 2025-05-27 | 16.87 | 16.92 | 16.65 | 16.65 | -0.99% | 2.50 | 0.30% |