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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.13 | 4.14 | 4.03 | 4.04 | -2.18% | 1.29 | 2.37% |
| 2026-02-12 | 4.19 | 4.22 | 4.12 | 4.13 | -2.13% | 1.17 | 2.11% |
| 2026-02-11 | 4.19 | 4.23 | 4.16 | 4.22 | +0.72% | 0.83 | 1.47% |
| 2026-02-10 | 4.18 | 4.21 | 4.15 | 4.19 | +0.24% | 0.98 | 1.74% |
| 2026-02-09 | 4.17 | 4.19 | 4.15 | 4.18 | +0.72% | 0.79 | 1.41% |
| 2026-02-06 | 4.10 | 4.19 | 4.08 | 4.15 | +0.73% | 0.98 | 1.76% |
| 2026-02-05 | 4.22 | 4.23 | 4.10 | 4.12 | -2.83% | 1.27 | 2.28% |
| 2026-02-04 | 4.15 | 4.24 | 4.13 | 4.24 | +2.17% | 1.36 | 2.41% |
| 2026-02-03 | 4.15 | 4.20 | 4.09 | 4.15 | +0.48% | 1.34 | 2.41% |
| 2026-02-02 | 4.36 | 4.36 | 4.12 | 4.13 | -4.84% | 2.12 | 3.76% |
| 2026-01-30 | 4.31 | 4.45 | 4.25 | 4.34 | +0.93% | 3.11 | 5.35% |
| 2026-01-29 | 4.22 | 4.34 | 4.22 | 4.30 | +1.18% | 2.36 | 4.12% |
| 2026-01-28 | 4.17 | 4.28 | 4.15 | 4.25 | +1.67% | 1.60 | 2.83% |
| 2026-01-27 | 4.30 | 4.31 | 4.12 | 4.18 | -2.79% | 1.47 | 2.64% |
| 2026-01-26 | 4.28 | 4.31 | 4.24 | 4.30 | +0.47% | 1.79 | 3.12% |
| 2026-01-23 | 4.31 | 4.32 | 4.25 | 4.28 | -0.23% | 1.64 | 2.86% |
| 2026-01-22 | 4.17 | 4.29 | 4.16 | 4.29 | +2.88% | 2.42 | 4.24% |
| 2026-01-21 | 4.17 | 4.20 | 4.14 | 4.17 | -0.24% | 0.81 | 1.45% |
| 2026-01-20 | 4.19 | 4.22 | 4.13 | 4.18 | +0.24% | 1.28 | 2.29% |
| 2026-01-19 | 4.05 | 4.17 | 4.05 | 4.17 | +2.96% | 1.38 | 2.50% |