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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.03 | 5.46 | 5.02 | 5.16 | +2.58% | 10.44 | 14.89% |
| 2025-10-21 | 4.50 | 5.03 | 4.36 | 5.03 | +10.07% | 6.43 | 10.19% |
| 2025-10-20 | 4.15 | 4.57 | 4.09 | 4.57 | +10.12% | 5.39 | 9.06% |
| 2025-10-17 | 3.95 | 4.23 | 3.95 | 4.15 | +5.06% | 2.34 | 4.23% |
| 2025-10-16 | 4.00 | 4.01 | 3.92 | 3.95 | -1.00% | 0.55 | 1.05% |
| 2025-10-15 | 3.99 | 4.04 | 3.97 | 3.99 | 0.00% | 0.72 | 1.33% |
| 2025-10-14 | 3.97 | 4.00 | 3.93 | 3.99 | +1.01% | 0.70 | 1.32% |
| 2025-10-13 | 3.88 | 3.96 | 3.83 | 3.95 | +0.77% | 0.67 | 1.29% |
| 2025-10-10 | 3.82 | 3.93 | 3.79 | 3.92 | +2.35% | 0.82 | 1.58% |
| 2025-10-09 | 3.81 | 3.84 | 3.78 | 3.83 | +0.52% | 0.53 | 1.03% |
| 2025-09-30 | 3.87 | 3.87 | 3.80 | 3.81 | -1.55% | 0.53 | 1.04% |
| 2025-09-29 | 3.90 | 3.91 | 3.84 | 3.87 | -0.77% | 0.46 | 0.89% |
| 2025-09-26 | 3.89 | 3.92 | 3.87 | 3.90 | 0.00% | 0.39 | 0.74% |
| 2025-09-25 | 3.95 | 3.95 | 3.85 | 3.90 | -1.27% | 0.65 | 1.24% |
| 2025-09-24 | 3.88 | 3.98 | 3.87 | 3.95 | +1.80% | 0.85 | 1.61% |
| 2025-09-23 | 3.92 | 3.93 | 3.82 | 3.88 | -1.27% | 0.66 | 1.26% |
| 2025-09-22 | 3.87 | 3.95 | 3.84 | 3.93 | +0.77% | 0.69 | 1.31% |
| 2025-09-19 | 3.80 | 3.90 | 3.79 | 3.90 | +2.90% | 0.78 | 1.51% |
| 2025-09-18 | 3.90 | 3.90 | 3.76 | 3.79 | -2.82% | 0.66 | 1.30% |
| 2025-09-17 | 3.87 | 3.94 | 3.86 | 3.90 | +0.78% | 0.51 | 0.97% |