百川能源 sh.600681
3.87
+0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 0.50 | 0.96% |
| 2026-05-21 | 4.05 | 4.05 | 3.83 | 3.85 | -4.94% | 1.44 | 2.73% |
| 2026-05-20 | 4.12 | 4.13 | 4.02 | 4.05 | -1.22% | 1.12 | 2.04% |
| 2026-05-19 | 4.01 | 4.10 | 3.98 | 4.10 | +1.74% | 1.13 | 2.08% |
| 2026-05-18 | 3.95 | 4.03 | 3.92 | 4.03 | +2.03% | 0.82 | 1.54% |
| 2026-05-15 | 3.99 | 4.01 | 3.90 | 3.95 | -0.75% | 0.91 | 1.72% |
| 2026-05-14 | 4.06 | 4.09 | 3.98 | 3.98 | -1.73% | 0.97 | 1.80% |
| 2026-05-13 | 4.04 | 4.08 | 4.03 | 4.05 | +0.50% | 0.73 | 1.35% |
| 2026-05-12 | 4.12 | 4.12 | 4.02 | 4.03 | -1.95% | 1.00 | 1.84% |
| 2026-05-11 | 4.16 | 4.17 | 4.09 | 4.11 | -0.96% | 1.15 | 2.09% |
| 2026-05-08 | 4.07 | 4.17 | 4.05 | 4.15 | +1.97% | 1.65 | 2.98% |
| 2026-05-07 | 4.08 | 4.10 | 4.04 | 4.07 | -0.49% | 0.77 | 1.42% |
| 2026-05-06 | 4.06 | 4.12 | 4.05 | 4.09 | +0.74% | 0.97 | 1.78% |
| 2026-04-30 | 4.09 | 4.10 | 4.03 | 4.06 | -0.49% | 0.80 | 1.48% |
| 2026-04-29 | 4.00 | 4.09 | 3.98 | 4.08 | +0.74% | 1.29 | 2.38% |
| 2026-04-28 | 4.00 | 4.05 | 3.98 | 4.05 | +1.25% | 0.84 | 1.56% |
| 2026-04-27 | 3.99 | 4.02 | 3.97 | 4.00 | 0.00% | 0.46 | 0.86% |
| 2026-04-24 | 4.04 | 4.04 | 3.99 | 4.00 | -0.99% | 0.66 | 1.23% |
| 2026-04-23 | 4.01 | 4.05 | 3.97 | 4.04 | +0.75% | 0.90 | 1.67% |
| 2026-04-22 | 4.03 | 4.04 | 4.00 | 4.01 | -0.99% | 0.51 | 0.95% |