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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.11 | 4.12 | 4.04 | 4.05 | -1.22% | 1.11 | 2.04% |
| 2026-01-15 | 4.15 | 4.17 | 4.10 | 4.10 | -1.68% | 1.32 | 2.39% |
| 2026-01-14 | 4.18 | 4.22 | 4.13 | 4.17 | -0.24% | 1.63 | 2.91% |
| 2026-01-13 | 4.22 | 4.24 | 4.17 | 4.18 | -0.95% | 1.90 | 3.36% |
| 2026-01-12 | 4.26 | 4.26 | 4.20 | 4.22 | -0.94% | 2.29 | 4.05% |
| 2026-01-09 | 4.23 | 4.28 | 4.21 | 4.26 | +0.71% | 1.75 | 3.07% |
| 2026-01-08 | 4.21 | 4.25 | 4.20 | 4.23 | -0.47% | 1.59 | 2.81% |
| 2026-01-07 | 4.28 | 4.29 | 4.17 | 4.25 | -0.93% | 2.43 | 4.30% |
| 2026-01-06 | 4.21 | 4.32 | 4.21 | 4.29 | -1.83% | 2.87 | 5.00% |
| 2026-01-05 | 4.35 | 4.44 | 4.34 | 4.37 | +1.16% | 3.71 | 6.32% |
| 2025-12-31 | 4.15 | 4.49 | 4.15 | 4.32 | +5.88% | 5.37 | 9.22% |
| 2025-12-30 | 4.08 | 4.12 | 4.04 | 4.08 | -0.49% | 0.96 | 1.76% |
| 2025-12-29 | 4.09 | 4.13 | 4.07 | 4.10 | -0.24% | 1.08 | 1.96% |
| 2025-12-26 | 4.18 | 4.18 | 4.09 | 4.11 | -1.91% | 1.53 | 2.76% |
| 2025-12-25 | 4.09 | 4.22 | 4.08 | 4.19 | +2.20% | 1.98 | 3.53% |
| 2025-12-24 | 4.10 | 4.12 | 4.05 | 4.10 | 0.00% | 0.96 | 1.75% |
| 2025-12-23 | 4.16 | 4.18 | 4.07 | 4.10 | -0.97% | 1.31 | 2.37% |
| 2025-12-22 | 4.07 | 4.15 | 4.07 | 4.14 | +1.22% | 1.37 | 2.50% |
| 2025-12-19 | 4.03 | 4.09 | 4.00 | 4.09 | +1.74% | 1.41 | 2.59% |
| 2025-12-18 | 4.02 | 4.14 | 3.98 | 4.02 | 0.00% | 2.04 | 3.77% |