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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.00 | 4.05 | 3.95 | 4.05 | +1.25% | 1.03 | 1.91% |
| 2026-04-20 | 3.98 | 4.00 | 3.97 | 4.00 | +0.50% | 0.68 | 1.26% |
| 2026-04-17 | 4.03 | 4.03 | 3.97 | 3.98 | -1.49% | 0.73 | 1.37% |
| 2026-04-16 | 4.01 | 4.05 | 3.95 | 4.04 | +1.25% | 0.79 | 1.48% |
| 2026-04-15 | 4.09 | 4.09 | 3.99 | 3.99 | -2.44% | 1.43 | 2.66% |
| 2026-04-14 | 4.10 | 4.12 | 4.07 | 4.09 | -0.97% | 1.01 | 1.85% |
| 2026-04-13 | 4.13 | 4.15 | 4.07 | 4.13 | +0.49% | 1.13 | 2.04% |
| 2026-04-10 | 4.10 | 4.14 | 4.07 | 4.11 | +0.49% | 0.90 | 1.64% |
| 2026-04-09 | 4.15 | 4.19 | 4.08 | 4.09 | -1.92% | 1.26 | 2.28% |
| 2026-04-08 | 4.10 | 4.19 | 4.08 | 4.17 | +0.48% | 1.64 | 2.95% |
| 2026-04-07 | 4.08 | 4.16 | 4.02 | 4.15 | +0.97% | 1.23 | 2.23% |
| 2026-04-03 | 4.46 | 4.46 | 4.11 | 4.11 | -7.64% | 2.74 | 4.84% |
| 2026-04-02 | 4.38 | 4.45 | 4.37 | 4.45 | +1.60% | 2.12 | 3.58% |
| 2026-04-01 | 4.41 | 4.44 | 4.35 | 4.38 | -0.91% | 2.17 | 3.70% |
| 2026-03-31 | 4.48 | 4.54 | 4.34 | 4.42 | -2.21% | 3.75 | 6.33% |
| 2026-03-30 | 4.75 | 4.85 | 4.49 | 4.52 | -7.00% | 5.27 | 8.54% |
| 2026-03-27 | 5.03 | 5.34 | 4.85 | 4.86 | -4.52% | 8.98 | 13.31% |
| 2026-03-26 | 4.76 | 5.09 | 4.62 | 5.09 | +5.17% | 7.73 | 11.90% |
| 2026-03-25 | 4.80 | 4.94 | 4.66 | 4.84 | -2.42% | 6.91 | 10.72% |
| 2026-03-24 | 4.56 | 5.10 | 4.54 | 4.96 | +4.86% | 7.50 | 11.64% |