川投能源(600674)股票行情
川投能源(600674)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 14.41 | 14.29 | -0.13 | -0.90% | 14.25 | 14.45 | 417549 | 59833.12 | 0.86% |
| 2025-09-15 | 14.55 | 14.42 | -0.11 | -0.76% | 14.33 | 14.58 | 402377 | 58117.89 | 0.83% |
| 2025-09-12 | 14.81 | 14.53 | -0.27 | -1.82% | 14.50 | 14.87 | 651218 | 95225.54 | 1.34% |
| 2025-09-11 | 14.75 | 14.80 | 0.05 | 0.34% | 14.71 | 14.80 | 137241 | 20244.25 | 0.28% |
| 2025-09-10 | 14.78 | 14.75 | -0.02 | -0.14% | 14.70 | 14.81 | 171122 | 25230.60 | 0.35% |
| 2025-09-09 | 14.83 | 14.77 | -0.06 | -0.40% | 14.72 | 14.89 | 221210 | 32719.94 | 0.45% |
| 2025-09-08 | 14.89 | 14.83 | -0.05 | -0.34% | 14.78 | 15.00 | 413225 | 61420.61 | 0.85% |
| 2025-09-05 | 14.80 | 14.88 | 0.01 | 0.07% | 14.77 | 14.90 | 182234 | 27020.50 | 0.37% |
| 2025-09-04 | 14.95 | 14.87 | -0.09 | -0.60% | 14.70 | 14.96 | 196720 | 29084.89 | 0.40% |
| 2025-09-03 | 15.00 | 14.96 | -0.06 | -0.40% | 14.85 | 15.02 | 229890 | 34293.09 | 0.47% |
| 2025-09-02 | 14.66 | 15.02 | 0.37 | 2.53% | 14.65 | 15.05 | 443205 | 65899.70 | 0.91% |
| 2025-09-01 | 14.89 | 14.65 | -0.24 | -1.61% | 14.63 | 14.94 | 567793 | 83726.72 | 1.16% |
| 2025-08-29 | 15.21 | 14.89 | -0.31 | -2.04% | 14.89 | 15.37 | 666120 | 100431.13 | 1.37% |
| 2025-08-28 | 15.28 | 15.20 | -0.08 | -0.52% | 15.05 | 15.34 | 282983 | 43001.50 | 0.58% |
| 2025-08-27 | 15.55 | 15.28 | -0.26 | -1.67% | 15.26 | 15.55 | 373291 | 57465.11 | 0.77% |
| 2025-08-26 | 15.60 | 15.54 | -0.06 | -0.38% | 15.52 | 15.61 | 196643 | 30586.21 | 0.40% |
| 2025-08-25 | 15.62 | 15.60 | 0.09 | 0.58% | 15.54 | 15.63 | 201315 | 31364.04 | 0.41% |
| 2025-08-22 | 15.54 | 15.51 | -0.04 | -0.26% | 15.40 | 15.57 | 191356 | 29567.51 | 0.39% |
| 2025-08-21 | 15.37 | 15.55 | 0.18 | 1.17% | 15.35 | 15.57 | 247755 | 38424.24 | 0.51% |
| 2025-08-20 | 15.35 | 15.37 | 0.01 | 0.07% | 15.30 | 15.39 | 144500 | 22150.36 | 0.30% |
| 2025-08-19 | 15.34 | 15.36 | 0.02 | 0.13% | 15.33 | 15.42 | 177092 | 27224.48 | 0.36% |
| 2025-08-18 | 15.33 | 15.34 | 0.02 | 0.13% | 15.25 | 15.37 | 216300 | 33091.23 | 0.44% |
| 2025-08-15 | 15.45 | 15.32 | -0.18 | -1.16% | 15.29 | 15.47 | 311834 | 47801.76 | 0.64% |
| 2025-08-14 | 15.45 | 15.50 | 0.05 | 0.32% | 15.45 | 15.60 | 237272 | 36841.63 | 0.49% |
| 2025-08-13 | 15.44 | 15.45 | -0.01 | -0.06% | 15.44 | 15.49 | 142239 | 21990.05 | 0.29% |
| 2025-08-12 | 15.50 | 15.46 | -0.05 | -0.32% | 15.44 | 15.50 | 163233 | 25244.36 | 0.33% |
| 2025-08-11 | 15.53 | 15.51 | -0.02 | -0.13% | 15.42 | 15.55 | 155716 | 24099.65 | 0.32% |
| 2025-08-08 | 15.53 | 15.53 | -0.02 | -0.13% | 15.51 | 15.59 | 134535 | 20924.11 | 0.28% |
| 2025-08-07 | 15.56 | 15.55 | 0.00 | 0.00% | 15.48 | 15.59 | 137675 | 21362.00 | 0.28% |
| 2025-08-06 | 15.58 | 15.55 | -0.03 | -0.19% | 15.52 | 15.61 | 122377 | 19019.85 | 0.25% |
| 2025-08-05 | 15.60 | 15.58 | 0.02 | 0.13% | 15.50 | 15.62 | 110833 | 17243.03 | 0.23% |
| 2025-08-04 | 15.50 | 15.56 | 0.02 | 0.13% | 15.47 | 15.60 | 157014 | 24405.19 | 0.32% |
| 2025-08-01 | 15.54 | 15.54 | -0.05 | -0.32% | 15.51 | 15.62 | 156718 | 24365.37 | 0.32% |
| 2025-07-31 | 15.90 | 15.59 | -0.35 | -2.20% | 15.53 | 15.93 | 415507 | 64987.89 | 0.85% |
| 2025-07-30 | 15.83 | 15.94 | 0.14 | 0.89% | 15.80 | 16.11 | 427382 | 68313.09 | 0.88% |
| 2025-07-29 | 15.80 | 15.80 | -0.06 | -0.38% | 15.72 | 15.85 | 246559 | 38936.48 | 0.51% |
| 2025-07-28 | 15.81 | 15.86 | 0.05 | 0.32% | 15.65 | 15.87 | 393578 | 61968.11 | 0.81% |
| 2025-07-25 | 15.90 | 15.81 | -0.13 | -0.82% | 15.79 | 15.97 | 336024 | 53298.63 | 0.69% |
| 2025-07-24 | 16.12 | 15.94 | -0.16 | -0.99% | 15.78 | 16.12 | 361446 | 57364.12 | 0.74% |
| 2025-07-23 | 16.29 | 16.10 | -0.12 | -0.74% | 16.06 | 16.42 | 328732 | 53245.15 | 0.67% |
| 2025-07-22 | 16.06 | 16.22 | 0.17 | 1.06% | 16.02 | 16.45 | 347163 | 56279.77 | 0.71% |
| 2025-07-21 | 16.10 | 16.05 | 0.20 | 1.26% | 15.90 | 16.14 | 336952 | 53973.62 | 0.69% |
| 2025-07-18 | 15.83 | 15.85 | 0.09 | 0.57% | 15.65 | 15.89 | 182628 | 28845.16 | 0.37% |
| 2025-07-17 | 16.25 | 16.16 | -0.05 | -0.31% | 16.15 | 16.29 | 159669 | 25829.20 | 0.33% |
| 2025-07-16 | 16.16 | 16.21 | 0.07 | 0.43% | 16.14 | 16.24 | 121501 | 19666.33 | 0.25% |
| 2025-07-15 | 16.30 | 16.14 | -0.11 | -0.68% | 16.09 | 16.30 | 216304 | 34923.97 | 0.44% |
| 2025-07-14 | 16.17 | 16.25 | 0.13 | 0.81% | 16.14 | 16.36 | 215734 | 35138.96 | 0.44% |
| 2025-07-11 | 16.23 | 16.12 | 0.00 | 0.00% | 16.12 | 16.27 | 227035 | 36739.73 | 0.47% |
| 2025-07-10 | 16.19 | 16.12 | -0.04 | -0.25% | 16.10 | 16.25 | 156425 | 25282.87 | 0.32% |
| 2025-07-09 | 16.15 | 16.16 | -0.02 | -0.12% | 16.14 | 16.32 | 178259 | 28948.23 | 0.37% |
| 2025-07-08 | 16.31 | 16.18 | -0.14 | -0.86% | 16.03 | 16.32 | 253905 | 40988.07 | 0.52% |
| 2025-07-07 | 16.33 | 16.32 | 0.07 | 0.43% | 16.17 | 16.38 | 167283 | 27211.09 | 0.34% |
| 2025-07-04 | 16.16 | 16.25 | 0.08 | 0.49% | 16.16 | 16.32 | 127725 | 20768.71 | 0.26% |
| 2025-07-03 | 16.28 | 16.17 | -0.06 | -0.37% | 16.11 | 16.29 | 139522 | 22564.88 | 0.29% |
| 2025-07-02 | 16.38 | 16.23 | -0.12 | -0.73% | 16.22 | 16.44 | 138504 | 22580.13 | 0.28% |
| 2025-07-01 | 16.05 | 16.35 | 0.31 | 1.93% | 16.04 | 16.51 | 319035 | 52088.41 | 0.65% |
| 2025-06-30 | 16.00 | 16.04 | 0.03 | 0.19% | 15.99 | 16.16 | 196280 | 31547.71 | 0.40% |
| 2025-06-27 | 16.10 | 16.01 | -0.09 | -0.56% | 15.90 | 16.11 | 252632 | 40359.14 | 0.52% |
| 2025-06-26 | 16.08 | 16.10 | 0.03 | 0.19% | 16.00 | 16.17 | 183392 | 29531.77 | 0.38% |
| 2025-06-25 | 15.96 | 16.07 | 0.14 | 0.88% | 15.93 | 16.08 | 184258 | 29510.56 | 0.38% |
| 2025-06-24 | 15.96 | 15.93 | -0.01 | -0.06% | 15.91 | 16.01 | 166110 | 26497.21 | 0.34% |
| 2025-06-23 | 16.01 | 15.94 | -0.08 | -0.50% | 15.86 | 16.06 | 162455 | 25894.55 | 0.33% |
| 2025-06-20 | 16.08 | 16.02 | -0.08 | -0.50% | 16.02 | 16.20 | 127928 | 20559.17 | 0.26% |
| 2025-06-19 | 16.37 | 16.10 | -0.20 | -1.23% | 16.01 | 16.38 | 169243 | 27307.36 | 0.35% |
| 2025-06-18 | 16.21 | 16.30 | 0.07 | 0.43% | 16.18 | 16.43 | 162815 | 26623.56 | 0.33% |
| 2025-06-17 | 16.12 | 16.23 | 0.09 | 0.56% | 16.08 | 16.28 | 132319 | 21416.97 | 0.27% |
| 2025-06-16 | 16.24 | 16.14 | -0.16 | -0.98% | 16.00 | 16.30 | 215488 | 34713.57 | 0.44% |
| 2025-06-13 | 16.23 | 16.30 | 0.05 | 0.31% | 16.23 | 16.35 | 142042 | 23141.68 | 0.29% |
| 2025-06-12 | 16.36 | 16.25 | -0.12 | -0.73% | 16.20 | 16.41 | 136221 | 22170.13 | 0.28% |
| 2025-06-11 | 16.37 | 16.37 | 0.00 | 0.00% | 16.32 | 16.48 | 133448 | 21889.48 | 0.27% |
| 2025-06-10 | 16.37 | 16.37 | -0.02 | -0.12% | 16.35 | 16.57 | 178657 | 29385.16 | 0.37% |
| 2025-06-09 | 16.41 | 16.39 | -0.03 | -0.18% | 16.21 | 16.41 | 149492 | 24375.99 | 0.31% |
| 2025-06-06 | 16.29 | 16.42 | 0.16 | 0.98% | 16.28 | 16.42 | 129769 | 21247.54 | 0.27% |
| 2025-06-05 | 16.38 | 16.26 | -0.11 | -0.67% | 16.20 | 16.47 | 189125 | 30811.93 | 0.39% |
| 2025-06-04 | 16.58 | 16.37 | -0.27 | -1.62% | 16.35 | 16.67 | 307288 | 50736.27 | 0.63% |
| 2025-06-03 | 16.82 | 16.64 | -0.21 | -1.25% | 16.49 | 16.83 | 303053 | 50257.62 | 0.62% |
| 2025-05-30 | 16.94 | 16.85 | -0.10 | -0.59% | 16.80 | 17.07 | 196450 | 33168.48 | 0.40% |
| 2025-05-29 | 17.10 | 16.95 | -0.15 | -0.88% | 16.84 | 17.11 | 164369 | 27829.52 | 0.34% |
| 2025-05-28 | 17.09 | 17.10 | 0.03 | 0.18% | 17.02 | 17.15 | 85753 | 14643.46 | 0.18% |
| 2025-05-27 | 17.30 | 17.07 | -0.17 | -0.99% | 17.07 | 17.35 | 145634 | 25023.14 | 0.30% |
上证大盘股票行情在线 K线走势图
