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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.60 | 3.64 | 3.59 | 3.63 | +0.81% | 0.40 | 0.80% |
| 2025-08-18 | 3.63 | 3.65 | 3.60 | 3.60 | -0.54% | 0.52 | 1.05% |
| 2025-08-15 | 3.60 | 3.65 | 3.59 | 3.62 | +0.27% | 0.35 | 0.71% |
| 2025-08-14 | 3.66 | 3.68 | 3.60 | 3.61 | -1.07% | 0.40 | 0.81% |
| 2025-08-13 | 3.66 | 3.67 | 3.63 | 3.65 | -0.27% | 0.31 | 0.62% |
| 2025-08-12 | 3.65 | 3.67 | 3.64 | 3.66 | +0.54% | 0.28 | 0.56% |
| 2025-08-11 | 3.65 | 3.67 | 3.61 | 3.64 | -0.27% | 0.40 | 0.80% |
| 2025-08-08 | 3.59 | 3.65 | 3.59 | 3.65 | +1.35% | 0.40 | 0.79% |
| 2025-08-07 | 3.59 | 3.62 | 3.59 | 3.60 | +0.27% | 0.32 | 0.65% |
| 2025-08-06 | 3.62 | 3.62 | 3.59 | 3.59 | -0.81% | 0.23 | 0.46% |
| 2025-08-05 | 3.60 | 3.62 | 3.59 | 3.62 | +0.82% | 0.29 | 0.59% |
| 2025-08-04 | 3.56 | 3.60 | 3.54 | 3.59 | +0.82% | 0.30 | 0.61% |
| 2025-08-01 | 3.54 | 3.58 | 3.52 | 3.57 | +1.11% | 0.30 | 0.61% |
| 2025-07-31 | 3.59 | 3.59 | 3.51 | 3.53 | -1.63% | 0.51 | 1.04% |
| 2025-07-30 | 3.58 | 3.61 | 3.58 | 3.59 | 0.00% | 0.28 | 0.57% |
| 2025-07-29 | 3.59 | 3.59 | 3.55 | 3.59 | -0.27% | 0.30 | 0.61% |
| 2025-07-28 | 3.61 | 3.61 | 3.58 | 3.59 | -0.27% | 0.30 | 0.62% |
| 2025-07-25 | 3.64 | 3.64 | 3.59 | 3.60 | -1.07% | 0.36 | 0.73% |
| 2025-07-24 | 3.61 | 3.64 | 3.60 | 3.64 | +0.81% | 0.37 | 0.74% |
| 2025-07-23 | 3.62 | 3.65 | 3.60 | 3.61 | -0.27% | 0.47 | 0.94% |