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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.81 | 3.88 | 3.80 | 3.87 | +1.31% | 0.44 | 0.86% |
| 2025-09-15 | 3.80 | 3.82 | 3.77 | 3.82 | +0.26% | 0.32 | 0.63% |
| 2025-09-12 | 3.83 | 3.83 | 3.78 | 3.81 | +0.26% | 0.38 | 0.75% |
| 2025-09-11 | 3.77 | 3.81 | 3.74 | 3.80 | +0.52% | 0.48 | 0.92% |
| 2025-09-10 | 3.77 | 3.80 | 3.75 | 3.78 | -0.26% | 0.44 | 0.86% |
| 2025-09-09 | 3.76 | 3.80 | 3.74 | 3.79 | +0.78% | 0.53 | 1.03% |
| 2025-09-08 | 3.72 | 3.76 | 3.71 | 3.76 | +1.32% | 0.51 | 1.00% |
| 2025-09-05 | 3.73 | 3.74 | 3.67 | 3.71 | -0.52% | 0.42 | 0.82% |
| 2025-09-04 | 3.67 | 3.74 | 3.61 | 3.73 | +0.79% | 0.65 | 1.27% |
| 2025-09-03 | 3.75 | 3.75 | 3.67 | 3.70 | -1.30% | 0.53 | 1.04% |
| 2025-09-02 | 3.81 | 3.81 | 3.68 | 3.75 | -0.78% | 1.07 | 2.09% |
| 2025-09-01 | 3.64 | 3.89 | 3.64 | 3.78 | +4.31% | 1.29 | 2.51% |
| 2025-08-29 | 3.67 | 3.69 | 3.61 | 3.62 | -1.33% | 0.34 | 0.69% |
| 2025-08-28 | 3.63 | 3.69 | 3.59 | 3.67 | +0.53% | 0.48 | 0.96% |
| 2025-08-27 | 3.75 | 3.76 | 3.65 | 3.65 | -2.60% | 0.49 | 0.96% |
| 2025-08-26 | 3.70 | 3.76 | 3.68 | 3.75 | +1.32% | 0.47 | 0.92% |
| 2025-08-25 | 3.69 | 3.71 | 3.66 | 3.70 | +0.53% | 0.49 | 0.98% |
| 2025-08-22 | 3.69 | 3.69 | 3.64 | 3.68 | 0.00% | 0.36 | 0.71% |
| 2025-08-21 | 3.65 | 3.69 | 3.63 | 3.68 | +1.07% | 0.36 | 0.72% |
| 2025-08-20 | 3.62 | 3.64 | 3.61 | 3.64 | +0.27% | 0.27 | 0.55% |