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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.50 | 15.65 | 15.18 | 15.24 | -2.31% | 6.85 | 0.91% |
| 2026-03-20 | 15.56 | 15.74 | 15.41 | 15.60 | +0.84% | 5.17 | 0.68% |
| 2026-03-19 | 15.52 | 15.77 | 15.43 | 15.47 | -0.26% | 4.55 | 0.60% |
| 2026-03-18 | 15.50 | 15.72 | 15.40 | 15.51 | 0.00% | 4.16 | 0.55% |
| 2026-03-17 | 15.54 | 15.74 | 15.44 | 15.51 | -0.32% | 3.54 | 0.47% |
| 2026-03-16 | 15.72 | 15.92 | 15.46 | 15.56 | -1.02% | 6.23 | 0.82% |
| 2026-03-13 | 16.25 | 16.36 | 15.68 | 15.72 | -3.26% | 8.10 | 1.05% |
| 2026-03-12 | 15.89 | 16.29 | 15.81 | 16.25 | +1.94% | 8.23 | 1.05% |
| 2026-03-11 | 15.77 | 16.04 | 15.58 | 15.94 | +0.95% | 6.96 | 0.90% |
| 2026-03-10 | 15.68 | 15.86 | 15.45 | 15.79 | -0.19% | 6.90 | 0.90% |
| 2026-03-09 | 15.31 | 16.20 | 15.24 | 15.82 | +3.20% | 14.04 | 1.82% |
| 2026-03-06 | 15.14 | 15.43 | 15.11 | 15.33 | +0.99% | 6.06 | 0.81% |
| 2026-03-05 | 15.12 | 15.25 | 15.05 | 15.18 | -0.26% | 5.62 | 0.76% |
| 2026-03-04 | 14.96 | 15.22 | 14.70 | 15.22 | +1.47% | 9.91 | 1.35% |
| 2026-03-03 | 14.78 | 15.15 | 14.76 | 15.00 | +1.42% | 10.02 | 1.37% |
| 2026-03-02 | 14.45 | 14.95 | 14.35 | 14.79 | +2.42% | 10.60 | 1.47% |
| 2026-02-27 | 14.15 | 14.55 | 14.15 | 14.44 | +1.98% | 6.96 | 0.99% |
| 2026-02-26 | 14.02 | 14.18 | 14.01 | 14.16 | +1.14% | 2.67 | 0.39% |
| 2026-02-25 | 14.14 | 14.22 | 13.98 | 14.00 | -0.85% | 3.89 | 0.57% |
| 2026-02-24 | 13.89 | 14.16 | 13.88 | 14.12 | +1.95% | 3.00 | 0.44% |