百川能源(600681)股票行情
百川能源(600681)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 |
|---|
| 2025-06-16 | 3.45 | 3.49 | 0.06 | 1.75% | 3.44 | 3.51 | 155051 | 5396.41 | 1.16% |
| 2025-06-13 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.47 | 83678 | 2880.96 | 0.62% |
| 2025-06-12 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.45 | 66795 | 2293.60 | 0.50% |
| 2025-06-11 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 72817 | 2512.80 | 0.54% |
| 2025-06-10 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.46 | 64855 | 2228.79 | 0.48% |
| 2025-06-09 | 3.45 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 76908 | 2644.49 | 0.57% |
| 2025-06-06 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.46 | 80316 | 2762.38 | 0.60% |
| 2025-06-05 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 66623 | 2282.33 | 0.50% |
| 2025-06-04 | 3.40 | 3.44 | 0.04 | 1.18% | 3.40 | 3.44 | 60391 | 2066.64 | 0.45% |
| 2025-06-03 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 83038 | 2819.98 | 0.62% |
| 2025-05-30 | 3.43 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 76262 | 2609.58 | 0.57% |
| 2025-05-29 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.45 | 68543 | 2353.98 | 0.51% |
| 2025-05-28 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.44 | 77452 | 2649.74 | 0.58% |
| 2025-05-27 | 3.40 | 3.40 | 0.02 | 0.59% | 3.37 | 3.41 | 113365 | 3845.21 | 0.85% |
| 2025-05-26 | 3.50 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 104311 | 3652.82 | 0.78% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 90554 | 3191.82 | 0.68% |
| 2025-05-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 88466 | 3133.51 | 0.66% |
| 2025-05-21 | 3.53 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 108670 | 3879.07 | 0.81% |
| 2025-05-20 | 3.54 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 56336 | 1989.57 | 0.42% |
| 2025-05-19 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.56 | 103324 | 3651.92 | 0.77% |
| 2025-05-16 | 3.50 | 3.49 | -0.01 | -0.29% | 3.48 | 3.52 | 52914 | 1848.32 | 0.39% |
| 2025-05-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 76898 | 2693.70 | 0.57% |
| 2025-05-14 | 3.50 | 3.51 | 0.01 | 0.29% | 3.45 | 3.51 | 90560 | 3152.17 | 0.68% |
| 2025-05-13 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 79773 | 2782.57 | 0.60% |
| 2025-05-12 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.53 | 97920 | 3425.75 | 0.73% |
| 2025-05-09 | 3.50 | 3.54 | 0.04 | 1.14% | 3.50 | 3.55 | 100963 | 3566.31 | 0.75% |
| 2025-05-08 | 3.50 | 3.50 | -0.01 | -0.28% | 3.47 | 3.52 | 94785 | 3314.46 | 0.71% |
| 2025-05-07 | 3.60 | 3.51 | -0.04 | -1.13% | 3.48 | 3.60 | 166160 | 5869.21 | 1.24% |
| 2025-05-06 | 3.41 | 3.55 | 0.16 | 4.72% | 3.40 | 3.55 | 206116 | 7193.12 | 1.54% |
| 2025-04-30 | 3.47 | 3.39 | -0.08 | -2.31% | 3.38 | 3.48 | 153982 | 5264.14 | 1.15% |
| 2025-04-29 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.54 | 137339 | 4779.32 | 1.03% |
| 2025-04-28 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 150216 | 5314.10 | 1.12% |
| 2025-04-25 | 3.55 | 3.55 | -0.03 | -0.84% | 3.50 | 3.58 | 159623 | 5651.65 | 1.19% |
| 2025-04-24 | 3.45 | 3.58 | 0.11 | 3.17% | 3.45 | 3.60 | 328890 | 11684.79 | 2.45% |
| 2025-04-23 | 3.38 | 3.47 | 0.18 | 5.47% | 3.38 | 3.51 | 361137 | 12445.93 | 2.70% |
| 2025-04-22 | 3.28 | 3.29 | 0.01 | 0.30% | 3.27 | 3.31 | 63150 | 2078.81 | 0.47% |
| 2025-04-21 | 3.27 | 3.28 | 0.01 | 0.31% | 3.26 | 3.29 | 43987 | 1442.32 | 0.33% |
| 2025-04-18 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.29 | 34984 | 1146.05 | 0.26% |
| 2025-04-17 | 3.25 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 51853 | 1698.71 | 0.39% |
| 2025-04-16 | 3.28 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 68807 | 2250.38 | 0.51% |
| 2025-04-15 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.29 | 65489 | 2138.81 | 0.49% |
| 2025-04-14 | 3.25 | 3.26 | 0.03 | 0.93% | 3.24 | 3.27 | 71178 | 2313.95 | 0.53% |
| 2025-04-11 | 3.24 | 3.23 | -0.03 | -0.92% | 3.23 | 3.26 | 81776 | 2649.70 | 0.61% |
| 2025-04-10 | 3.27 | 3.26 | 0.01 | 0.31% | 3.24 | 3.29 | 117782 | 3848.69 | 0.88% |
| 2025-04-09 | 3.25 | 3.25 | 0.00 | 0.00% | 3.14 | 3.27 | 151263 | 4845.97 | 1.13% |
| 2025-04-08 | 3.16 | 3.25 | 0.10 | 3.17% | 3.16 | 3.28 | 152457 | 4935.05 | 1.14% |
| 2025-04-07 | 3.36 | 3.15 | -0.27 | -7.89% | 3.11 | 3.36 | 267300 | 8600.02 | 2.00% |
| 2025-04-03 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 129257 | 4411.26 | 0.96% |
| 2025-04-02 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.43 | 65502 | 2224.77 | 0.49% |
| 2025-04-01 | 3.34 | 3.43 | 0.09 | 2.69% | 3.34 | 3.44 | 119683 | 4073.54 | 0.89% |
| 2025-03-31 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 74564 | 2503.97 | 0.56% |
| 2025-03-28 | 3.40 | 3.38 | -0.02 | -0.59% | 3.35 | 3.41 | 76057 | 2567.89 | 0.57% |
| 2025-03-27 | 3.43 | 3.40 | -0.04 | -1.16% | 3.39 | 3.45 | 79253 | 2701.00 | 0.59% |
| 2025-03-26 | 3.42 | 3.44 | 0.02 | 0.58% | 3.41 | 3.44 | 92303 | 3161.32 | 0.69% |
| 2025-03-25 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 113635 | 3869.46 | 0.85% |
| 2025-03-24 | 3.43 | 3.41 | -0.02 | -0.58% | 3.35 | 3.44 | 108088 | 3670.77 | 0.81% |
| 2025-03-21 | 3.41 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 102680 | 3517.79 | 0.77% |
| 2025-03-20 | 3.41 | 3.42 | 0.02 | 0.59% | 3.40 | 3.43 | 74075 | 2532.14 | 0.55% |
| 2025-03-19 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.41 | 74020 | 2512.48 | 0.55% |
| 2025-03-18 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 58278 | 1979.30 | 0.43% |
| 2025-03-17 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 76909 | 2616.08 | 0.57% |
| 2025-03-14 | 3.41 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 111177 | 3757.00 | 0.83% |
| 2025-03-13 | 3.34 | 3.39 | 0.05 | 1.50% | 3.33 | 3.40 | 134052 | 4503.51 | 1.00% |
| 2025-03-12 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 55943 | 1864.70 | 0.42% |
| 2025-03-11 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 65569 | 2180.41 | 0.49% |
| 2025-03-10 | 3.30 | 3.32 | 0.02 | 0.61% | 3.30 | 3.34 | 75284 | 2499.07 | 0.56% |
| 2025-03-07 | 3.30 | 3.30 | 0.00 | 0.00% | 3.29 | 3.32 | 54966 | 1815.59 | 0.41% |
| 2025-03-06 | 3.30 | 3.30 | 0.00 | 0.00% | 3.28 | 3.31 | 64091 | 2112.28 | 0.48% |
| 2025-03-05 | 3.32 | 3.30 | -0.02 | -0.60% | 3.28 | 3.32 | 58449 | 1924.85 | 0.44% |
| 2025-03-04 | 3.32 | 3.32 | 0.00 | 0.00% | 3.30 | 3.33 | 43361 | 1436.41 | 0.32% |
| 2025-03-03 | 3.32 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 70228 | 2339.46 | 0.52% |
| 2025-02-28 | 3.33 | 3.32 | -0.02 | -0.60% | 3.32 | 3.35 | 88162 | 2942.82 | 0.66% |
| 2025-02-27 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.35 | 62370 | 2076.01 | 0.47% |
| 2025-02-26 | 3.30 | 3.34 | 0.04 | 1.21% | 3.29 | 3.34 | 77858 | 2592.00 | 0.58% |
| 2025-02-25 | 3.30 | 3.30 | -0.02 | -0.60% | 3.29 | 3.32 | 46528 | 1537.61 | 0.35% |
| 2025-02-24 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.33 | 60470 | 2002.76 | 0.45% |
| 2025-02-21 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.31 | 61580 | 2026.04 | 0.46% |
| 2025-02-20 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 61341 | 2021.36 | 0.46% |
| 2025-02-19 | 3.29 | 3.29 | 0.00 | 0.00% | 3.28 | 3.30 | 64708 | 2127.96 | 0.48% |
| 2025-02-18 | 3.33 | 3.29 | -0.05 | -1.50% | 3.28 | 3.34 | 95595 | 3166.07 | 0.71% |
上证大盘股票行情在线 K线走势图
