当前位置: 爱股网 > 股票行情 > 川投能源(600674)股票行情

川投能源(600674)股票行情

川投能源(600674)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.67	15.63	-0.07	-0.45%	15.50	15.76	284515	44461.76	0.58%
2026-03-25	15.43	15.70	0.28	1.82%	15.26	15.73	374438	58331.38	0.77%
2026-03-24	15.30	15.42	0.18	1.18%	15.20	15.50	302870	46476.16	0.62%
2026-03-23	15.50	15.24	-0.36	-2.31%	15.18	15.65	444420	68472.02	0.91%
2026-03-20	15.56	15.60	0.13	0.84%	15.41	15.74	331133	51677.07	0.68%
2026-03-19	15.52	15.47	-0.04	-0.26%	15.43	15.77	291693	45483.14	0.60%
2026-03-18	15.50	15.51	0.00	0.00%	15.40	15.72	268067	41596.73	0.55%
2026-03-17	15.54	15.51	-0.05	-0.32%	15.44	15.74	227094	35417.40	0.47%
2026-03-16	15.72	15.56	-0.16	-1.02%	15.46	15.92	398184	62250.73	0.82%
2026-03-13	16.25	15.72	-0.53	-3.26%	15.68	16.36	510133	81044.81	1.05%
2026-03-12	15.89	16.25	0.31	1.94%	15.81	16.29	511779	82272.48	1.05%
2026-03-11	15.77	15.94	0.15	0.95%	15.58	16.04	439270	69564.48	0.90%
2026-03-10	15.68	15.79	-0.03	-0.19%	15.45	15.86	439831	69022.02	0.90%
2026-03-09	15.31	15.82	0.49	3.20%	15.24	16.20	887084	140416.55	1.82%
2026-03-06	15.14	15.33	0.15	0.99%	15.11	15.43	396761	60632.74	0.81%
2026-03-05	15.12	15.18	-0.04	-0.26%	15.05	15.25	371180	56236.59	0.76%
2026-03-04	14.96	15.22	0.22	1.47%	14.70	15.22	658528	99126.53	1.35%
2026-03-03	14.78	15.00	0.21	1.42%	14.76	15.15	667692	100204.01	1.37%
2026-03-02	14.45	14.79	0.35	2.42%	14.35	14.95	718953	106026.00	1.47%
2026-02-27	14.15	14.44	0.28	1.98%	14.15	14.55	484319	69550.10	0.99%
2026-02-26	14.02	14.16	0.16	1.14%	14.01	14.18	189185	26733.52	0.39%
2026-02-25	14.14	14.00	-0.12	-0.85%	13.98	14.22	275905	38905.73	0.57%
2026-02-24	13.89	14.12	0.27	1.95%	13.88	14.16	213534	30038.73	0.44%
2026-02-13	13.99	13.85	-0.16	-1.14%	13.84	14.02	114673	15952.81	0.24%
2026-02-12	14.12	14.01	-0.04	-0.28%	13.95	14.13	146458	20533.60	0.30%
2026-02-11	14.14	14.05	-0.07	-0.50%	14.05	14.15	83345	11734.07	0.17%
2026-02-10	14.11	14.12	0.00	0.00%	14.05	14.18	129976	18363.57	0.27%
2026-02-09	14.04	14.12	0.09	0.64%	13.94	14.12	193302	27144.95	0.40%
2026-02-06	14.08	14.03	-0.05	-0.36%	13.98	14.12	189612	26662.36	0.39%
2026-02-05	13.96	14.08	0.11	0.79%	13.91	14.12	247948	34806.64	0.51%
2026-02-04	13.75	13.97	0.21	1.53%	13.73	14.06	265438	37102.84	0.54%
2026-02-03	13.85	13.76	-0.03	-0.22%	13.66	13.93	185893	25544.94	0.38%
2026-02-02	14.04	13.79	-0.13	-0.93%	13.79	14.06	213796	29781.65	0.44%
2026-01-30	13.82	13.92	0.05	0.36%	13.79	14.06	319558	44577.93	0.66%
2026-01-29	13.68	13.87	0.15	1.09%	13.52	13.88	389620	53237.43	0.80%
2026-01-28	13.83	13.72	-0.11	-0.80%	13.68	13.88	358771	49448.12	0.74%
2026-01-27	13.94	13.83	-0.11	-0.79%	13.81	13.98	198697	27582.95	0.41%
2026-01-26	14.02	13.94	-0.09	-0.64%	13.91	14.08	234855	32849.33	0.48%
2026-01-23	14.13	14.03	-0.10	-0.71%	13.99	14.15	202774	28526.66	0.42%
2026-01-22	14.14	14.13	-0.01	-0.07%	14.08	14.19	156259	22075.00	0.32%
2026-01-21	14.32	14.14	-0.24	-1.67%	14.10	14.36	275439	39121.55	0.57%
2026-01-20	14.12	14.38	0.27	1.91%	14.09	14.39	391154	55913.01	0.80%
2026-01-19	13.96	14.11	0.15	1.07%	13.93	14.13	245952	34606.86	0.50%
2026-01-16	13.87	13.96	0.12	0.87%	13.87	14.06	302916	42287.10	0.62%
2026-01-15	13.92	13.84	-0.09	-0.65%	13.80	13.95	188528	26132.57	0.39%
2026-01-14	14.07	13.93	-0.13	-0.92%	13.91	14.08	223677	31341.50	0.46%
2026-01-13	14.00	14.06	0.06	0.43%	13.98	14.13	195112	27407.78	0.40%
2026-01-12	14.02	14.00	-0.05	-0.36%	13.95	14.04	183171	25623.31	0.38%
2026-01-09	14.00	14.05	0.01	0.07%	13.99	14.07	112671	15808.35	0.23%
2026-01-08	14.05	14.04	-0.01	-0.07%	13.98	14.06	103559	14508.63	0.21%
2026-01-07	14.00	14.05	0.06	0.43%	13.94	14.18	201000	28252.88	0.41%
2026-01-06	13.96	13.99	0.00	0.00%	13.92	14.01	208380	29078.45	0.43%
2026-01-05	13.91	13.99	0.09	0.65%	13.78	13.99	198206	27488.22	0.41%
2025-12-31	13.90	13.90	0.00	0.00%	13.87	14.04	161520	22537.10	0.33%
2025-12-30	13.99	13.90	-0.09	-0.64%	13.85	13.99	164606	22873.65	0.34%
2025-12-29	14.24	13.99	-0.25	-1.76%	13.95	14.25	307492	43282.02	0.63%
2025-12-26	14.25	14.24	0.00	0.00%	14.20	14.26	80923	11514.14	0.17%
2025-12-25	14.23	14.24	0.01	0.07%	14.20	14.29	95785	13644.06	0.20%
2025-12-24	14.19	14.23	0.04	0.28%	14.13	14.24	114118	16178.45	0.23%
2025-12-23	14.25	14.19	-0.08	-0.56%	14.18	14.31	141111	20100.42	0.29%
2025-12-22	14.35	14.27	-0.07	-0.49%	14.25	14.36	196293	28037.19	0.40%
2025-12-19	14.45	14.34	-0.12	-0.83%	14.32	14.46	137610	19794.85	0.28%
2025-12-18	14.29	14.46	0.19	1.33%	14.26	14.52	194157	27987.56	0.40%
2025-12-17	14.34	14.27	-0.07	-0.49%	14.23	14.35	148101	21147.83	0.30%
2025-12-16	14.42	14.34	-0.09	-0.62%	14.28	14.44	137400	19688.04	0.28%
2025-12-15	14.45	14.43	-0.02	-0.14%	14.40	14.54	122055	17641.85	0.25%
2025-12-12	14.46	14.45	-0.01	-0.07%	14.39	14.50	192660	27797.54	0.40%
2025-12-11	14.54	14.46	-0.09	-0.62%	14.43	14.66	163771	23795.35	0.34%
2025-12-10	14.48	14.55	0.04	0.28%	14.46	14.71	198283	28997.97	0.41%
2025-12-09	14.47	14.51	0.05	0.35%	14.45	14.62	139103	20230.13	0.29%
2025-12-08	14.61	14.46	-0.15	-1.03%	14.46	14.61	137182	19894.42	0.28%
2025-12-05	14.71	14.61	-0.12	-0.81%	14.56	14.71	118130	17253.24	0.24%
2025-12-04	14.71	14.73	0.04	0.27%	14.63	14.75	93399	13723.45	0.19%
2025-12-03	14.60	14.69	0.08	0.55%	14.54	14.78	145540	21370.38	0.30%
2025-12-02	14.62	14.61	0.00	0.00%	14.56	14.66	82056	11988.30	0.17%
2025-12-01	14.57	14.61	0.03	0.21%	14.52	14.67	130296	19017.15	0.27%
2025-11-28	14.73	14.58	-0.15	-1.02%	14.56	14.73	131779	19252.99	0.27%
2025-11-27	14.48	14.73	0.27	1.87%	14.44	14.77	266835	39121.41	0.55%
2025-11-26	14.44	14.46	0.02	0.14%	14.41	14.61	190945	27680.89	0.39%
2025-11-25	14.37	14.44	0.11	0.77%	14.32	14.47	147366	21230.25	0.30%

上证大盘股票行情在线 K线走势图

川投能源(600674)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58