川投能源 sh.600674
14.97
+0.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.29 | 14.40 | 14.24 | 14.34 | +0.35% | 3.87 | 0.55% |
| 2025-09-16 | 14.41 | 14.45 | 14.25 | 14.29 | -0.90% | 5.98 | 0.86% |
| 2025-09-15 | 14.55 | 14.58 | 14.33 | 14.42 | -0.76% | 5.81 | 0.83% |
| 2025-09-12 | 14.81 | 14.87 | 14.50 | 14.53 | -1.82% | 9.52 | 1.34% |
| 2025-09-11 | 14.75 | 14.80 | 14.71 | 14.80 | +0.34% | 2.02 | 0.28% |
| 2025-09-10 | 14.78 | 14.81 | 14.70 | 14.75 | -0.14% | 2.52 | 0.35% |
| 2025-09-09 | 14.83 | 14.89 | 14.72 | 14.77 | -0.40% | 3.27 | 0.45% |
| 2025-09-08 | 14.89 | 15.00 | 14.78 | 14.83 | -0.34% | 6.14 | 0.85% |
| 2025-09-05 | 14.80 | 14.90 | 14.77 | 14.88 | +0.07% | 2.70 | 0.37% |
| 2025-09-04 | 14.95 | 14.96 | 14.70 | 14.87 | -0.60% | 2.91 | 0.40% |
| 2025-09-03 | 15.00 | 15.02 | 14.85 | 14.96 | -0.40% | 3.43 | 0.47% |
| 2025-09-02 | 14.66 | 15.05 | 14.65 | 15.02 | +2.53% | 6.59 | 0.91% |
| 2025-09-01 | 14.89 | 14.94 | 14.63 | 14.65 | -1.61% | 8.37 | 1.16% |
| 2025-08-29 | 15.21 | 15.37 | 14.89 | 14.89 | -2.04% | 10.04 | 1.37% |
| 2025-08-28 | 15.28 | 15.34 | 15.05 | 15.20 | -0.52% | 4.30 | 0.58% |
| 2025-08-27 | 15.55 | 15.55 | 15.26 | 15.28 | -1.67% | 5.75 | 0.77% |
| 2025-08-26 | 15.60 | 15.61 | 15.52 | 15.54 | -0.38% | 3.06 | 0.40% |
| 2025-08-25 | 15.62 | 15.63 | 15.54 | 15.60 | +0.58% | 3.14 | 0.41% |
| 2025-08-22 | 15.54 | 15.57 | 15.40 | 15.51 | -0.26% | 2.96 | 0.39% |
| 2025-08-21 | 15.37 | 15.57 | 15.35 | 15.55 | +1.17% | 3.84 | 0.51% |