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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.09 | 15.23 | 14.97 | 15.17 | +0.80% | 6.38 | 0.86% |
| 2026-04-20 | 14.85 | 15.48 | 14.83 | 15.05 | +3.65% | 10.40 | 1.41% |
| 2026-04-17 | 14.64 | 14.64 | 14.47 | 14.52 | -0.95% | 3.28 | 0.46% |
| 2026-04-16 | 14.62 | 14.80 | 14.55 | 14.66 | +0.14% | 2.56 | 0.36% |
| 2026-04-15 | 14.41 | 14.70 | 14.35 | 14.64 | +1.60% | 3.35 | 0.47% |
| 2026-04-14 | 14.45 | 14.49 | 14.25 | 14.41 | -0.14% | 3.07 | 0.44% |
| 2026-04-13 | 14.59 | 14.65 | 14.37 | 14.43 | -1.50% | 2.95 | 0.42% |
| 2026-04-10 | 14.71 | 14.85 | 14.46 | 14.65 | -0.07% | 4.32 | 0.61% |
| 2026-04-09 | 14.83 | 14.83 | 14.63 | 14.66 | -1.41% | 2.97 | 0.41% |
| 2026-04-08 | 14.75 | 14.88 | 14.72 | 14.87 | +0.13% | 3.19 | 0.44% |
| 2026-04-07 | 15.08 | 15.10 | 14.73 | 14.85 | -1.46% | 2.98 | 0.41% |
| 2026-04-03 | 15.09 | 15.13 | 14.93 | 15.07 | -0.79% | 4.19 | 0.57% |
| 2026-04-02 | 14.83 | 15.22 | 14.66 | 15.19 | +2.98% | 7.34 | 1.01% |
| 2026-04-01 | 14.92 | 14.95 | 14.65 | 14.75 | -0.94% | 4.59 | 0.64% |
| 2026-03-31 | 15.09 | 15.23 | 14.87 | 14.89 | -1.52% | 3.49 | 0.48% |
| 2026-03-30 | 15.38 | 15.38 | 15.06 | 15.12 | -1.88% | 4.38 | 0.59% |
| 2026-03-27 | 15.56 | 15.65 | 15.28 | 15.41 | -1.41% | 4.31 | 0.57% |
| 2026-03-26 | 15.67 | 15.76 | 15.50 | 15.63 | -0.45% | 4.45 | 0.58% |
| 2026-03-25 | 15.43 | 15.73 | 15.26 | 15.70 | +1.82% | 5.83 | 0.77% |
| 2026-03-24 | 15.30 | 15.50 | 15.20 | 15.42 | +1.18% | 4.65 | 0.62% |