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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.84 | 4.90 | 4.64 | 4.69 | -3.10% | 4.04 | 6.36% |
| 2025-11-18 | 5.11 | 5.26 | 4.78 | 4.84 | -5.28% | 5.86 | 8.84% |
| 2025-11-17 | 5.15 | 5.37 | 5.01 | 5.11 | -5.89% | 8.32 | 12.10% |
| 2025-11-14 | 5.23 | 5.60 | 5.23 | 5.43 | +2.65% | 12.39 | 16.99% |
| 2025-11-13 | 5.50 | 5.70 | 5.26 | 5.29 | -3.47% | 15.41 | 21.19% |
| 2025-11-12 | 5.33 | 5.48 | 5.25 | 5.48 | +10.04% | 6.65 | 9.12% |
| 2025-11-11 | 4.57 | 4.98 | 4.52 | 4.98 | +9.93% | 7.01 | 10.93% |
| 2025-11-10 | 4.60 | 4.67 | 4.52 | 4.53 | -2.16% | 3.71 | 6.07% |
| 2025-11-07 | 4.62 | 4.83 | 4.59 | 4.63 | +0.22% | 4.54 | 7.24% |
| 2025-11-06 | 4.65 | 4.68 | 4.60 | 4.62 | -1.28% | 3.66 | 5.89% |
| 2025-11-05 | 4.73 | 4.78 | 4.61 | 4.68 | -2.90% | 4.67 | 7.45% |
| 2025-11-04 | 4.70 | 5.04 | 4.57 | 4.82 | +3.88% | 9.04 | 14.16% |
| 2025-11-03 | 4.45 | 4.64 | 4.40 | 4.64 | +9.95% | 3.33 | 5.41% |
| 2025-10-31 | 4.38 | 4.38 | 4.20 | 4.22 | -4.52% | 3.70 | 6.47% |
| 2025-10-30 | 4.34 | 4.56 | 4.32 | 4.42 | +2.08% | 4.32 | 7.29% |
| 2025-10-29 | 4.30 | 4.35 | 4.21 | 4.33 | +0.93% | 2.68 | 4.66% |
| 2025-10-28 | 4.38 | 4.40 | 4.27 | 4.29 | -2.50% | 3.20 | 5.54% |
| 2025-10-27 | 4.46 | 4.57 | 4.30 | 4.40 | -3.93% | 4.83 | 8.16% |
| 2025-10-24 | 4.91 | 4.93 | 4.58 | 4.58 | -10.02% | 4.40 | 7.09% |
| 2025-10-23 | 4.88 | 5.36 | 4.80 | 5.09 | -1.36% | 7.73 | 11.37% |