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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.34 | 14.35 | 14.23 | 14.27 | -0.49% | 2.11 | 0.30% |
| 2025-12-16 | 14.42 | 14.44 | 14.28 | 14.34 | -0.62% | 1.97 | 0.28% |
| 2025-12-15 | 14.45 | 14.54 | 14.40 | 14.43 | -0.14% | 1.76 | 0.25% |
| 2025-12-12 | 14.46 | 14.50 | 14.39 | 14.45 | -0.07% | 2.78 | 0.40% |
| 2025-12-11 | 14.54 | 14.66 | 14.43 | 14.46 | -0.62% | 2.38 | 0.34% |
| 2025-12-10 | 14.48 | 14.71 | 14.46 | 14.55 | +0.28% | 2.90 | 0.41% |
| 2025-12-09 | 14.47 | 14.62 | 14.45 | 14.51 | +0.35% | 2.02 | 0.29% |
| 2025-12-08 | 14.61 | 14.61 | 14.46 | 14.46 | -1.03% | 1.99 | 0.28% |
| 2025-12-05 | 14.71 | 14.71 | 14.56 | 14.61 | -0.81% | 1.73 | 0.24% |
| 2025-12-04 | 14.71 | 14.75 | 14.63 | 14.73 | +0.27% | 1.37 | 0.19% |
| 2025-12-03 | 14.60 | 14.78 | 14.54 | 14.69 | +0.55% | 2.14 | 0.30% |
| 2025-12-02 | 14.62 | 14.66 | 14.56 | 14.61 | 0.00% | 1.20 | 0.17% |
| 2025-12-01 | 14.57 | 14.67 | 14.52 | 14.61 | +0.21% | 1.90 | 0.27% |
| 2025-11-28 | 14.73 | 14.73 | 14.56 | 14.58 | -1.02% | 1.93 | 0.27% |
| 2025-11-27 | 14.48 | 14.77 | 14.44 | 14.73 | +1.87% | 3.91 | 0.55% |
| 2025-11-26 | 14.44 | 14.61 | 14.41 | 14.46 | +0.14% | 2.77 | 0.39% |
| 2025-11-25 | 14.37 | 14.47 | 14.32 | 14.44 | +0.77% | 2.12 | 0.30% |
| 2025-11-24 | 14.38 | 14.40 | 14.26 | 14.33 | -0.14% | 2.56 | 0.37% |
| 2025-11-21 | 14.47 | 14.51 | 14.34 | 14.35 | -0.90% | 2.79 | 0.40% |
| 2025-11-20 | 14.50 | 14.61 | 14.47 | 14.48 | -0.14% | 2.25 | 0.32% |