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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.02 | 13.84 | 13.85 | -1.14% | 1.60 | 0.24% |
| 2026-02-12 | 14.12 | 14.13 | 13.95 | 14.01 | -0.28% | 2.05 | 0.30% |
| 2026-02-11 | 14.14 | 14.15 | 14.05 | 14.05 | -0.50% | 1.17 | 0.17% |
| 2026-02-10 | 14.11 | 14.18 | 14.05 | 14.12 | 0.00% | 1.84 | 0.27% |
| 2026-02-09 | 14.04 | 14.12 | 13.94 | 14.12 | +0.64% | 2.71 | 0.40% |
| 2026-02-06 | 14.08 | 14.12 | 13.98 | 14.03 | -0.36% | 2.67 | 0.39% |
| 2026-02-05 | 13.96 | 14.12 | 13.91 | 14.08 | +0.79% | 3.48 | 0.51% |
| 2026-02-04 | 13.75 | 14.06 | 13.73 | 13.97 | +1.53% | 3.71 | 0.54% |
| 2026-02-03 | 13.85 | 13.93 | 13.66 | 13.76 | -0.22% | 2.55 | 0.38% |
| 2026-02-02 | 14.04 | 14.06 | 13.79 | 13.79 | -0.93% | 2.98 | 0.44% |
| 2026-01-30 | 13.82 | 14.06 | 13.79 | 13.92 | +0.36% | 4.46 | 0.66% |
| 2026-01-29 | 13.68 | 13.88 | 13.52 | 13.87 | +1.09% | 5.32 | 0.80% |
| 2026-01-28 | 13.83 | 13.88 | 13.68 | 13.72 | -0.80% | 4.94 | 0.74% |
| 2026-01-27 | 13.94 | 13.98 | 13.81 | 13.83 | -0.79% | 2.76 | 0.41% |
| 2026-01-26 | 14.02 | 14.08 | 13.91 | 13.94 | -0.64% | 3.28 | 0.48% |
| 2026-01-23 | 14.13 | 14.15 | 13.99 | 14.03 | -0.71% | 2.85 | 0.42% |
| 2026-01-22 | 14.14 | 14.19 | 14.08 | 14.13 | -0.07% | 2.21 | 0.32% |
| 2026-01-21 | 14.32 | 14.36 | 14.10 | 14.14 | -1.67% | 3.91 | 0.56% |
| 2026-01-20 | 14.12 | 14.39 | 14.09 | 14.38 | +1.91% | 5.59 | 0.80% |
| 2026-01-19 | 13.96 | 14.13 | 13.93 | 14.11 | +1.07% | 3.46 | 0.50% |