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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.93 | 4.02 | 3.89 | 4.02 | +1.77% | 1.45 | 2.73% |
| 2025-12-16 | 4.03 | 4.04 | 3.93 | 3.95 | -1.99% | 1.13 | 2.12% |
| 2025-12-15 | 3.98 | 4.06 | 3.98 | 4.03 | +0.25% | 0.85 | 1.58% |
| 2025-12-12 | 4.02 | 4.06 | 4.00 | 4.02 | 0.00% | 1.07 | 1.98% |
| 2025-12-11 | 4.12 | 4.14 | 4.01 | 4.02 | -2.90% | 1.57 | 2.88% |
| 2025-12-10 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 1.17 | 2.13% |
| 2025-12-09 | 4.26 | 4.26 | 4.12 | 4.12 | -3.29% | 2.14 | 3.83% |
| 2025-12-08 | 4.27 | 4.32 | 4.22 | 4.26 | 0.00% | 1.83 | 3.20% |
| 2025-12-05 | 4.32 | 4.33 | 4.18 | 4.26 | -1.62% | 2.40 | 4.23% |
| 2025-12-04 | 4.48 | 4.64 | 4.33 | 4.33 | -2.04% | 4.43 | 7.40% |
| 2025-12-03 | 4.31 | 4.42 | 4.28 | 4.42 | +2.31% | 3.39 | 5.79% |
| 2025-12-02 | 4.33 | 4.34 | 4.21 | 4.32 | 0.00% | 1.42 | 2.48% |
| 2025-12-01 | 4.27 | 4.34 | 4.26 | 4.32 | +1.41% | 1.75 | 3.03% |
| 2025-11-28 | 4.22 | 4.27 | 4.18 | 4.26 | +1.19% | 1.44 | 2.53% |
| 2025-11-27 | 4.29 | 4.32 | 4.20 | 4.21 | -1.64% | 1.66 | 2.92% |
| 2025-11-26 | 4.34 | 4.40 | 4.27 | 4.28 | -1.83% | 1.71 | 2.94% |
| 2025-11-25 | 4.30 | 4.39 | 4.26 | 4.36 | +2.59% | 2.30 | 3.95% |
| 2025-11-24 | 4.31 | 4.40 | 4.17 | 4.25 | -1.39% | 2.30 | 4.03% |
| 2025-11-21 | 4.53 | 4.58 | 4.30 | 4.31 | -5.69% | 3.31 | 5.60% |
| 2025-11-20 | 4.71 | 4.72 | 4.52 | 4.57 | -2.56% | 3.32 | 5.37% |