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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.87 | 14.06 | 13.87 | 13.96 | +0.87% | 4.23 | 0.62% |
| 2026-01-15 | 13.92 | 13.95 | 13.80 | 13.84 | -0.65% | 2.61 | 0.39% |
| 2026-01-14 | 14.07 | 14.08 | 13.91 | 13.93 | -0.92% | 3.13 | 0.46% |
| 2026-01-13 | 14.00 | 14.13 | 13.98 | 14.06 | +0.43% | 2.74 | 0.40% |
| 2026-01-12 | 14.02 | 14.04 | 13.95 | 14.00 | -0.36% | 2.56 | 0.38% |
| 2026-01-09 | 14.00 | 14.07 | 13.99 | 14.05 | +0.07% | 1.58 | 0.23% |
| 2026-01-08 | 14.05 | 14.06 | 13.98 | 14.04 | -0.07% | 1.45 | 0.21% |
| 2026-01-07 | 14.00 | 14.18 | 13.94 | 14.05 | +0.43% | 2.83 | 0.41% |
| 2026-01-06 | 13.96 | 14.01 | 13.92 | 13.99 | 0.00% | 2.91 | 0.43% |
| 2026-01-05 | 13.91 | 13.99 | 13.78 | 13.99 | +0.65% | 2.75 | 0.41% |
| 2025-12-31 | 13.90 | 14.04 | 13.87 | 13.90 | 0.00% | 2.25 | 0.33% |
| 2025-12-30 | 13.99 | 13.99 | 13.85 | 13.90 | -0.64% | 2.29 | 0.34% |
| 2025-12-29 | 14.24 | 14.25 | 13.95 | 13.99 | -1.76% | 4.33 | 0.63% |
| 2025-12-26 | 14.25 | 14.26 | 14.20 | 14.24 | 0.00% | 1.15 | 0.17% |
| 2025-12-25 | 14.23 | 14.29 | 14.20 | 14.24 | +0.07% | 1.36 | 0.20% |
| 2025-12-24 | 14.19 | 14.24 | 14.13 | 14.23 | +0.28% | 1.62 | 0.23% |
| 2025-12-23 | 14.25 | 14.31 | 14.18 | 14.19 | -0.56% | 2.01 | 0.29% |
| 2025-12-22 | 14.35 | 14.36 | 14.25 | 14.27 | -0.49% | 2.80 | 0.40% |
| 2025-12-19 | 14.45 | 14.46 | 14.32 | 14.34 | -0.83% | 1.98 | 0.28% |
| 2025-12-18 | 14.29 | 14.52 | 14.26 | 14.46 | +1.33% | 2.80 | 0.40% |