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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.75 | 16.88 | 16.71 | 16.81 | +0.06% | 1.65 | 0.20% |
| 2025-05-23 | 17.06 | 17.10 | 16.80 | 16.80 | -1.66% | 2.30 | 0.27% |
| 2025-05-22 | 17.00 | 17.14 | 16.89 | 17.09 | +0.34% | 2.23 | 0.26% |
| 2025-05-21 | 17.12 | 17.26 | 17.00 | 17.03 | -0.23% | 2.44 | 0.29% |
| 2025-05-20 | 16.78 | 17.21 | 16.75 | 17.07 | +1.80% | 4.09 | 0.48% |
| 2025-05-19 | 16.63 | 16.82 | 16.60 | 16.76 | +0.82% | 2.44 | 0.29% |
| 2025-05-16 | 16.80 | 17.01 | 16.61 | 16.63 | -1.27% | 2.71 | 0.33% |
| 2025-05-15 | 16.61 | 16.90 | 16.61 | 16.84 | +1.53% | 3.41 | 0.41% |
| 2025-05-14 | 16.67 | 16.67 | 16.52 | 16.59 | -0.41% | 2.18 | 0.26% |
| 2025-05-13 | 16.67 | 16.70 | 16.53 | 16.66 | -0.06% | 1.98 | 0.24% |
| 2025-05-12 | 16.75 | 16.80 | 16.61 | 16.67 | -0.81% | 2.42 | 0.29% |
| 2025-05-09 | 16.69 | 16.95 | 16.64 | 16.80 | +0.70% | 2.86 | 0.34% |
| 2025-05-08 | 16.61 | 16.73 | 16.52 | 16.69 | 0.00% | 2.34 | 0.28% |
| 2025-05-07 | 16.65 | 16.81 | 16.42 | 16.69 | +0.77% | 3.64 | 0.44% |
| 2025-05-06 | 16.53 | 16.58 | 16.34 | 16.56 | -0.06% | 3.80 | 0.46% |