百川能源(600681)股票行情 百川能源股票行情 600681股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.38 | 4.22 | -0.20 | -4.52% | 4.20 | 4.38 | 866894 | 36996.84 | 6.47% |
| 2025-10-30 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.56 | 976785 | 43198.88 | 7.29% |
| 2025-10-29 | 4.30 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 624250 | 26818.28 | 4.66% |
| 2025-10-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 742107 | 32039.13 | 5.54% |
| 2025-10-27 | 4.46 | 4.40 | -0.18 | -3.93% | 4.30 | 4.57 | 1093534 | 48270.59 | 8.16% |
| 2025-10-24 | 4.91 | 4.58 | -0.51 | -10.02% | 4.58 | 4.93 | 950327 | 44007.81 | 7.09% |
| 2025-10-23 | 4.88 | 5.09 | -0.07 | -1.36% | 4.80 | 5.36 | 1523081 | 77275.19 | 11.37% |
| 2025-10-22 | 5.03 | 5.16 | 0.13 | 2.58% | 5.02 | 5.46 | 1995582 | 104371.41 | 14.89% |
| 2025-10-21 | 4.50 | 5.03 | 0.46 | 10.07% | 4.36 | 5.03 | 1364620 | 64287.88 | 10.19% |
| 2025-10-20 | 4.15 | 4.57 | 0.42 | 10.12% | 4.09 | 4.57 | 1213565 | 53905.84 | 9.06% |
| 2025-10-17 | 3.95 | 4.15 | 0.20 | 5.06% | 3.95 | 4.23 | 566671 | 23362.58 | 4.23% |
| 2025-10-16 | 4.00 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 140117 | 5534.61 | 1.05% |
| 2025-10-15 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.04 | 178460 | 7154.63 | 1.33% |
| 2025-10-14 | 3.97 | 3.99 | 0.04 | 1.01% | 3.93 | 4.00 | 177114 | 7031.41 | 1.32% |
| 2025-10-13 | 3.88 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 173060 | 6733.56 | 1.29% |
| 2025-10-10 | 3.82 | 3.92 | 0.09 | 2.35% | 3.79 | 3.93 | 212083 | 8249.50 | 1.58% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.78 | 3.84 | 138417 | 5263.57 | 1.03% |
| 2025-09-30 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 139331 | 5333.58 | 1.04% |
| 2025-09-29 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.91 | 119683 | 4619.10 | 0.89% |
| 2025-09-26 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 98877 | 3853.41 | 0.74% |
| 2025-09-25 | 3.95 | 3.90 | -0.05 | -1.27% | 3.85 | 3.95 | 166229 | 6477.79 | 1.24% |
| 2025-09-24 | 3.88 | 3.95 | 0.07 | 1.80% | 3.87 | 3.98 | 215646 | 8477.92 | 1.61% |
| 2025-09-23 | 3.92 | 3.88 | -0.05 | -1.27% | 3.82 | 3.93 | 169320 | 6554.55 | 1.26% |
| 2025-09-22 | 3.87 | 3.93 | 0.03 | 0.77% | 3.84 | 3.95 | 176129 | 6852.52 | 1.31% |
| 2025-09-19 | 3.80 | 3.90 | 0.11 | 2.90% | 3.79 | 3.90 | 202005 | 7778.03 | 1.51% |
| 2025-09-18 | 3.90 | 3.79 | -0.11 | -2.82% | 3.76 | 3.90 | 173570 | 6641.91 | 1.30% |
| 2025-09-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.94 | 130469 | 5077.82 | 0.97% |
| 2025-09-16 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 115111 | 4427.34 | 0.86% |
| 2025-09-15 | 3.80 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 84167 | 3195.53 | 0.63% |
| 2025-09-12 | 3.83 | 3.81 | 0.01 | 0.26% | 3.78 | 3.83 | 99973 | 3798.97 | 0.75% |
| 2025-09-11 | 3.86 | 3.89 | 0.02 | 0.52% | 3.83 | 3.90 | 123338 | 4769.55 | 0.92% |
| 2025-09-10 | 3.86 | 3.87 | -0.01 | -0.26% | 3.84 | 3.89 | 114582 | 4436.92 | 0.86% |
| 2025-09-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.89 | 137835 | 5325.50 | 1.03% |
| 2025-09-08 | 3.81 | 3.85 | 0.05 | 1.32% | 3.80 | 3.85 | 133387 | 5112.38 | 1.00% |
| 2025-09-05 | 3.82 | 3.80 | -0.02 | -0.52% | 3.76 | 3.83 | 109825 | 4155.24 | 0.82% |
| 2025-09-04 | 3.76 | 3.82 | 0.03 | 0.79% | 3.70 | 3.83 | 170827 | 6451.51 | 1.28% |
| 2025-09-03 | 3.84 | 3.79 | -0.05 | -1.30% | 3.76 | 3.84 | 139557 | 5280.77 | 1.04% |
| 2025-09-02 | 3.90 | 3.84 | -0.03 | -0.78% | 3.77 | 3.90 | 279764 | 10677.36 | 2.09% |
| 2025-09-01 | 3.73 | 3.87 | 0.16 | 4.31% | 3.73 | 3.98 | 336594 | 12928.15 | 2.51% |
| 2025-08-29 | 3.76 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 91892 | 3430.69 | 0.69% |
| 2025-08-28 | 3.72 | 3.76 | 0.02 | 0.53% | 3.67 | 3.78 | 128039 | 4778.74 | 0.96% |
| 2025-08-27 | 3.84 | 3.74 | -0.10 | -2.60% | 3.74 | 3.85 | 129066 | 4898.20 | 0.96% |
| 2025-08-26 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.85 | 123108 | 4702.03 | 0.92% |
| 2025-08-25 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 130733 | 4943.09 | 0.98% |
| 2025-08-22 | 3.78 | 3.77 | 0.00 | 0.00% | 3.73 | 3.78 | 95336 | 3576.61 | 0.71% |
| 2025-08-21 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 96472 | 3625.41 | 0.72% |
| 2025-08-20 | 3.71 | 3.73 | 0.01 | 0.27% | 3.70 | 3.73 | 73607 | 2736.19 | 0.55% |
| 2025-08-19 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.73 | 106674 | 3956.74 | 0.80% |
| 2025-08-18 | 3.72 | 3.69 | -0.02 | -0.54% | 3.69 | 3.74 | 140216 | 5202.15 | 1.05% |
| 2025-08-15 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 95709 | 3549.85 | 0.71% |
| 2025-08-14 | 3.75 | 3.70 | -0.04 | -1.07% | 3.69 | 3.77 | 108386 | 4046.81 | 0.81% |
| 2025-08-13 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 83526 | 3121.21 | 0.62% |
| 2025-08-12 | 3.74 | 3.75 | 0.02 | 0.54% | 3.73 | 3.76 | 74970 | 2810.00 | 0.56% |
| 2025-08-11 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 107023 | 3990.68 | 0.80% |
| 2025-08-08 | 3.68 | 3.74 | 0.05 | 1.36% | 3.68 | 3.74 | 106320 | 3959.80 | 0.79% |
| 2025-08-07 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.71 | 86744 | 3198.78 | 0.65% |
| 2025-08-06 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.71 | 61474 | 2267.80 | 0.46% |
| 2025-08-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.71 | 79303 | 2929.89 | 0.59% |
| 2025-08-04 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 81710 | 2992.65 | 0.61% |
| 2025-08-01 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 82316 | 2999.00 | 0.61% |
| 2025-07-31 | 3.67 | 3.61 | -0.06 | -1.63% | 3.59 | 3.67 | 139687 | 5051.52 | 1.04% |
| 2025-07-30 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.70 | 75943 | 2793.06 | 0.57% |
| 2025-07-29 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.68 | 81543 | 2980.33 | 0.61% |
| 2025-07-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 82723 | 3037.86 | 0.62% |
| 2025-07-25 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 98162 | 3642.40 | 0.73% |
| 2025-07-24 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.73 | 98794 | 3667.18 | 0.74% |
| 2025-07-23 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.74 | 125760 | 4671.89 | 0.94% |
| 2025-07-22 | 3.71 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 91936 | 3391.85 | 0.69% |
| 2025-07-21 | 3.65 | 3.70 | 0.06 | 1.65% | 3.64 | 3.70 | 124190 | 4570.63 | 0.93% |
| 2025-07-18 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.65 | 96886 | 3519.01 | 0.72% |
| 2025-07-17 | 3.65 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 100088 | 3638.79 | 0.75% |
| 2025-07-16 | 3.61 | 3.64 | 0.03 | 0.83% | 3.60 | 3.65 | 104226 | 3777.42 | 0.78% |
| 2025-07-15 | 3.69 | 3.61 | -0.07 | -1.90% | 3.60 | 3.69 | 148379 | 5381.95 | 1.11% |
| 2025-07-14 | 3.64 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 113570 | 4172.41 | 0.85% |
| 2025-07-11 | 3.68 | 3.64 | -0.04 | -1.09% | 3.64 | 3.70 | 120449 | 4405.28 | 0.90% |
| 2025-07-10 | 3.64 | 3.68 | 0.03 | 0.82% | 3.63 | 3.68 | 118394 | 4331.24 | 0.88% |
| 2025-07-09 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.67 | 99477 | 3630.30 | 0.74% |
| 2025-07-08 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 163405 | 5929.40 | 1.22% |
| 2025-07-07 | 3.54 | 3.64 | 0.11 | 3.12% | 3.52 | 3.64 | 225319 | 8093.32 | 1.68% |
| 2025-07-04 | 3.53 | 3.53 | 0.01 | 0.28% | 3.51 | 3.55 | 84593 | 2990.72 | 0.63% |
上证大盘股票行情在线 K线走势图
百川能源(600681)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
