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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.52 | 4.74 | 4.47 | 4.73 | +3.50% | 6.82 | 10.98% |
| 2026-03-20 | 4.45 | 4.75 | 4.30 | 4.57 | +0.44% | 4.47 | 7.46% |
| 2026-03-19 | 4.36 | 4.64 | 4.32 | 4.55 | +5.32% | 4.47 | 7.47% |
| 2026-03-18 | 4.30 | 4.34 | 4.24 | 4.32 | -0.23% | 1.26 | 2.19% |
| 2026-03-17 | 4.40 | 4.44 | 4.33 | 4.33 | -1.59% | 1.38 | 2.34% |
| 2026-03-16 | 4.48 | 4.51 | 4.38 | 4.40 | -2.00% | 1.74 | 2.94% |
| 2026-03-13 | 4.56 | 4.62 | 4.47 | 4.49 | -1.32% | 3.20 | 5.27% |
| 2026-03-12 | 4.40 | 4.56 | 4.35 | 4.55 | +3.64% | 3.51 | 5.84% |
| 2026-03-11 | 4.39 | 4.41 | 4.25 | 4.39 | 0.00% | 2.45 | 4.22% |
| 2026-03-10 | 4.38 | 4.46 | 4.35 | 4.39 | -2.23% | 2.97 | 5.04% |
| 2026-03-09 | 4.71 | 4.80 | 4.47 | 4.49 | -0.88% | 5.29 | 8.54% |
| 2026-03-06 | 4.47 | 4.56 | 4.38 | 4.53 | -0.44% | 2.54 | 4.24% |
| 2026-03-05 | 4.52 | 4.65 | 4.42 | 4.55 | -2.78% | 4.14 | 6.85% |
| 2026-03-04 | 4.72 | 4.76 | 4.36 | 4.68 | -1.68% | 8.09 | 13.11% |
| 2026-03-03 | 4.45 | 4.76 | 4.45 | 4.76 | +9.93% | 4.24 | 6.75% |
| 2026-03-02 | 4.35 | 4.40 | 4.25 | 4.33 | +0.93% | 2.35 | 4.06% |
| 2026-02-27 | 4.19 | 4.29 | 4.18 | 4.29 | +2.39% | 1.37 | 2.41% |
| 2026-02-26 | 4.26 | 4.27 | 4.17 | 4.19 | -1.41% | 0.94 | 1.67% |
| 2026-02-25 | 4.22 | 4.29 | 4.20 | 4.25 | +0.71% | 1.41 | 2.47% |
| 2026-02-24 | 4.08 | 4.23 | 4.08 | 4.22 | +4.46% | 1.93 | 3.45% |