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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.48 | 3.49 | 3.44 | 3.46 | -1.39% | 0.63 | 1.34% |
| 2025-06-23 | 3.42 | 3.52 | 3.42 | 3.51 | +1.70% | 0.62 | 1.31% |
| 2025-06-20 | 3.44 | 3.47 | 3.40 | 3.45 | -0.84% | 0.59 | 1.26% |
| 2025-06-19 | 3.43 | 3.52 | 3.36 | 3.48 | +1.42% | 1.01 | 2.15% |
| 2025-06-18 | 3.48 | 3.50 | 3.41 | 3.43 | -1.40% | 0.52 | 1.10% |
| 2025-06-17 | 3.41 | 3.50 | 3.38 | 3.48 | +2.01% | 0.72 | 1.52% |
| 2025-06-16 | 3.37 | 3.43 | 3.36 | 3.41 | +1.75% | 0.54 | 1.16% |
| 2025-06-13 | 3.36 | 3.39 | 3.34 | 3.35 | -0.29% | 0.29 | 0.62% |
| 2025-06-12 | 3.37 | 3.37 | 3.34 | 3.36 | -0.29% | 0.23 | 0.50% |
| 2025-06-11 | 3.36 | 3.39 | 3.35 | 3.37 | 0.00% | 0.25 | 0.54% |
| 2025-06-10 | 3.38 | 3.38 | 3.33 | 3.37 | -0.29% | 0.22 | 0.48% |
| 2025-06-09 | 3.37 | 3.38 | 3.34 | 3.38 | +0.58% | 0.26 | 0.57% |
| 2025-06-06 | 3.34 | 3.38 | 3.33 | 3.36 | +0.88% | 0.28 | 0.60% |
| 2025-06-05 | 3.36 | 3.37 | 3.32 | 3.33 | -0.87% | 0.23 | 0.50% |
| 2025-06-04 | 3.32 | 3.36 | 3.32 | 3.36 | +1.18% | 0.21 | 0.45% |
| 2025-06-03 | 3.32 | 3.34 | 3.30 | 3.32 | -0.29% | 0.28 | 0.62% |
| 2025-05-30 | 3.35 | 3.38 | 3.32 | 3.33 | -1.16% | 0.26 | 0.57% |
| 2025-05-29 | 3.35 | 3.37 | 3.33 | 3.37 | +0.29% | 0.24 | 0.51% |
| 2025-05-28 | 3.32 | 3.36 | 3.31 | 3.36 | +1.18% | 0.26 | 0.58% |
| 2025-05-27 | 3.32 | 3.33 | 3.29 | 3.32 | +0.59% | 0.38 | 0.85% |