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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.74 | 14.90 | 14.71 | 14.86 | +0.88% | 2.65 | 0.37% |
| 2025-10-21 | 14.82 | 14.89 | 14.71 | 14.73 | -0.81% | 3.22 | 0.45% |
| 2025-10-20 | 14.86 | 14.95 | 14.61 | 14.85 | +0.07% | 3.77 | 0.52% |
| 2025-10-17 | 14.93 | 15.00 | 14.77 | 14.84 | -0.80% | 3.86 | 0.53% |
| 2025-10-16 | 14.89 | 14.99 | 14.82 | 14.96 | +0.40% | 4.05 | 0.56% |
| 2025-10-15 | 14.97 | 15.02 | 14.83 | 14.90 | -0.60% | 3.36 | 0.46% |
| 2025-10-14 | 14.77 | 14.99 | 14.73 | 14.99 | +1.15% | 5.66 | 0.78% |
| 2025-10-13 | 14.57 | 14.86 | 14.46 | 14.82 | +0.68% | 5.18 | 0.72% |
| 2025-10-10 | 14.47 | 14.75 | 14.45 | 14.72 | +1.52% | 4.90 | 0.69% |
| 2025-10-09 | 14.34 | 14.50 | 14.26 | 14.50 | +1.54% | 4.52 | 0.64% |
| 2025-09-30 | 14.29 | 14.31 | 14.20 | 14.28 | -0.42% | 2.10 | 0.30% |
| 2025-09-29 | 14.36 | 14.40 | 14.24 | 14.34 | 0.00% | 2.41 | 0.35% |
| 2025-09-26 | 14.24 | 14.37 | 14.21 | 14.34 | +0.84% | 2.75 | 0.39% |
| 2025-09-25 | 14.32 | 14.32 | 14.17 | 14.22 | -0.77% | 2.16 | 0.31% |
| 2025-09-24 | 14.25 | 14.40 | 14.24 | 14.33 | +0.21% | 2.89 | 0.41% |
| 2025-09-23 | 14.15 | 14.35 | 14.08 | 14.30 | +1.06% | 4.19 | 0.61% |
| 2025-09-22 | 14.32 | 14.33 | 14.10 | 14.15 | -1.32% | 2.84 | 0.41% |
| 2025-09-19 | 14.18 | 14.37 | 14.08 | 14.34 | +1.34% | 4.10 | 0.59% |
| 2025-09-18 | 14.36 | 14.36 | 14.14 | 14.15 | -1.32% | 4.43 | 0.64% |
| 2025-09-17 | 14.29 | 14.40 | 14.24 | 14.34 | +0.35% | 3.87 | 0.55% |