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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.46 | 14.58 | 14.43 | 14.50 | +0.28% | 1.67 | 0.24% |
| 2025-11-18 | 14.54 | 14.61 | 14.42 | 14.46 | -0.55% | 1.76 | 0.25% |
| 2025-11-17 | 14.66 | 14.69 | 14.45 | 14.54 | -0.75% | 2.70 | 0.38% |
| 2025-11-14 | 14.78 | 14.89 | 14.64 | 14.65 | -0.81% | 2.94 | 0.41% |
| 2025-11-13 | 15.02 | 15.05 | 14.74 | 14.77 | -1.60% | 5.14 | 0.71% |
| 2025-11-12 | 15.05 | 15.13 | 15.01 | 15.01 | -0.33% | 2.57 | 0.35% |
| 2025-11-11 | 15.11 | 15.12 | 14.98 | 15.06 | 0.00% | 2.47 | 0.34% |
| 2025-11-10 | 15.12 | 15.14 | 15.01 | 15.06 | -0.20% | 2.39 | 0.33% |
| 2025-11-07 | 15.03 | 15.23 | 15.02 | 15.09 | +0.47% | 3.74 | 0.51% |
| 2025-11-06 | 14.99 | 15.20 | 14.95 | 15.02 | +0.20% | 3.77 | 0.51% |
| 2025-11-05 | 14.98 | 15.03 | 14.89 | 14.99 | +0.07% | 2.23 | 0.30% |
| 2025-11-04 | 14.86 | 15.04 | 14.81 | 14.98 | +0.81% | 4.07 | 0.56% |
| 2025-11-03 | 14.73 | 14.86 | 14.72 | 14.86 | +0.95% | 2.58 | 0.36% |
| 2025-10-31 | 15.00 | 15.02 | 14.70 | 14.72 | -1.93% | 5.74 | 0.80% |
| 2025-10-30 | 14.94 | 15.13 | 14.90 | 15.01 | +0.33% | 3.34 | 0.46% |
| 2025-10-29 | 15.05 | 15.06 | 14.90 | 14.96 | -0.66% | 2.76 | 0.38% |
| 2025-10-28 | 15.04 | 15.08 | 14.96 | 15.06 | +0.27% | 2.44 | 0.33% |
| 2025-10-27 | 14.83 | 15.13 | 14.77 | 15.02 | +1.21% | 4.70 | 0.64% |
| 2025-10-24 | 14.90 | 14.93 | 14.79 | 14.84 | -0.60% | 2.67 | 0.37% |
| 2025-10-23 | 14.87 | 15.06 | 14.85 | 14.93 | +0.47% | 3.21 | 0.44% |