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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.62 | 3.63 | 3.58 | 3.62 | +0.27% | 0.34 | 0.69% |
| 2025-07-21 | 3.57 | 3.61 | 3.56 | 3.61 | +1.65% | 0.46 | 0.93% |
| 2025-07-18 | 3.56 | 3.57 | 3.54 | 3.56 | 0.00% | 0.35 | 0.72% |
| 2025-07-17 | 3.57 | 3.59 | 3.53 | 3.56 | 0.00% | 0.36 | 0.75% |
| 2025-07-16 | 3.53 | 3.57 | 3.52 | 3.56 | +0.83% | 0.38 | 0.78% |
| 2025-07-15 | 3.60 | 3.60 | 3.52 | 3.53 | -1.90% | 0.54 | 1.11% |
| 2025-07-14 | 3.56 | 3.60 | 3.55 | 3.59 | +1.10% | 0.42 | 0.85% |
| 2025-07-11 | 3.59 | 3.61 | 3.56 | 3.56 | -1.09% | 0.44 | 0.90% |
| 2025-07-10 | 3.56 | 3.59 | 3.55 | 3.59 | +0.82% | 0.43 | 0.88% |
| 2025-07-09 | 3.56 | 3.59 | 3.55 | 3.57 | +0.27% | 0.36 | 0.74% |
| 2025-07-08 | 3.56 | 3.57 | 3.52 | 3.56 | 0.00% | 0.59 | 1.22% |
| 2025-07-07 | 3.46 | 3.56 | 3.44 | 3.56 | +3.12% | 0.81 | 1.68% |
| 2025-07-04 | 3.45 | 3.47 | 3.43 | 3.45 | +0.28% | 0.30 | 0.63% |
| 2025-07-03 | 3.46 | 3.47 | 3.43 | 3.44 | 0.00% | 0.29 | 0.62% |
| 2025-07-02 | 3.42 | 3.45 | 3.41 | 3.44 | +0.57% | 0.28 | 0.59% |
| 2025-07-01 | 3.42 | 3.44 | 3.41 | 3.42 | -0.28% | 0.33 | 0.71% |
| 2025-06-30 | 3.42 | 3.44 | 3.40 | 3.43 | 0.00% | 0.33 | 0.71% |
| 2025-06-27 | 3.43 | 3.46 | 3.41 | 3.43 | +0.29% | 0.32 | 0.68% |
| 2025-06-26 | 3.45 | 3.45 | 3.41 | 3.42 | -0.85% | 0.39 | 0.84% |
| 2025-06-25 | 3.47 | 3.48 | 3.43 | 3.45 | -0.28% | 0.43 | 0.91% |