川投能源 (600674) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	16.02	16.01	-0.06	-0.37%	15.96	16.25	343224	55163	0.70%
2026-09-15	16.04	16.07	0.02	0.12%	15.90	16.09	157763	25270	0.32%
2026-09-14	15.95	16.05	0.10	0.63%	15.93	16.23	204598	32898	0.42%
2026-09-11	16.03	15.95	-0.06	-0.37%	15.83	16.15	263990	42287	0.54%
2026-09-10	15.86	16.01	0.17	1.07%	15.79	16.06	203830	32530	0.42%
2026-09-09	15.71	15.84	0.15	0.96%	15.56	15.89	153046	24105	0.31%
2026-09-08	15.57	15.69	0.08	0.51%	15.53	15.79	240109	37653	0.49%
2026-09-07	15.76	15.61	-0.15	-0.95%	15.48	15.80	225021	35079	0.46%
2026-09-04	15.80	15.76	-0.01	-0.06%	15.70	15.91	173808	27427	0.36%
2026-09-03	16.00	15.77	-0.26	-1.62%	15.73	16.20	277901	44263	0.57%
2026-09-02	15.78	16.03	0.26	1.65%	15.76	16.08	402042	64228	0.82%
2026-09-01	15.52	15.77	0.22	1.41%	15.45	15.81	260579	40917	0.53%
2026-08-31	15.39	15.55	0.16	1.04%	15.36	15.62	222407	34494	0.46%
2026-08-28	15.54	15.39	-0.16	-1.03%	15.33	15.54	154639	23812	0.32%
2026-08-27	15.67	15.55	-0.14	-0.89%	15.44	15.70	214690	33374	0.44%
2026-08-26	15.50	15.69	0.15	0.97%	15.44	15.77	266009	41737	0.55%
2026-08-25	15.58	15.54	-0.05	-0.32%	15.45	15.66	207287	32245	0.43%
2026-08-24	15.25	15.59	0.34	2.23%	15.23	15.63	294952	45697	0.61%
2026-08-21	15.50	15.25	-0.25	-1.61%	15.25	15.56	158633	24372	0.33%
2026-08-20	15.48	15.50	-0.05	-0.32%	15.28	15.63	287806	44518	0.59%
2026-08-19	15.37	15.55	0.22	1.44%	15.27	15.63	327553	50782	0.67%
2026-08-18	15.12	15.33	0.22	1.46%	15.05	15.39	256996	39208	0.53%
2026-08-17	15.05	15.11	0.08	0.53%	15.00	15.35	428480	65123	0.88%
2026-08-14	15.15	15.03	-0.17	-1.12%	14.96	15.20	259747	39112	0.53%
2026-08-13	15.05	15.20	0.14	0.93%	14.95	15.22	219258	33155	0.45%
2026-08-12	15.21	15.06	-0.16	-1.05%	15.00	15.27	211395	31869	0.43%
2026-08-11	15.10	15.22	0.17	1.13%	15.10	15.46	277056	42296	0.57%
2026-08-10	14.92	15.05	0.08	0.53%	14.90	15.17	325347	49034	0.67%
2026-08-07	15.00	14.97	-0.04	-0.27%	14.81	15.05	313336	46723	0.64%
2026-08-06	15.00	15.01	0.03	0.20%	14.88	15.04	238548	35683	0.49%
2026-08-05	15.33	14.98	-0.39	-2.54%	14.92	15.41	486354	72996	1.00%
2026-08-04	15.68	15.37	-0.33	-2.10%	15.34	15.68	309621	47772	0.64%
2026-08-03	15.79	15.70	-0.11	-0.70%	15.56	15.81	291245	45628	0.60%
2026-07-31	15.76	15.81	0.02	0.13%	15.44	15.82	385315	60354	0.79%
2026-07-30	16.23	16.29	0.08	0.49%	16.20	16.42	282882	46104	0.58%
2026-07-29	16.19	16.21	-0.02	-0.12%	16.11	16.36	296907	48203	0.61%
2026-07-28	15.97	16.23	0.26	1.63%	15.87	16.28	390724	62991	0.80%
2026-07-27	16.05	15.97	-0.11	-0.68%	15.90	16.17	383203	61377	0.79%
2026-07-24	16.44	16.08	-0.28	-1.71%	16.05	16.46	390505	63550	0.80%
2026-07-23	16.26	16.36	0.07	0.43%	16.19	16.44	402894	65871	0.83%
2026-07-22	16.03	16.29	0.14	0.87%	15.88	16.30	510756	82260	1.05%
2026-07-21	16.20	16.15	-0.03	-0.19%	15.98	16.49	654771	106055	1.34%
2026-07-20	15.62	16.18	0.39	2.47%	15.61	16.24	804387	128606	1.65%
2026-07-17	15.45	15.79	0.32	2.07%	15.40	15.89	709012	111554	1.45%
2026-07-16	15.57	15.47	-0.15	-0.96%	15.35	15.72	504180	78218	1.03%
2026-07-15	15.26	15.62	0.32	2.09%	15.22	15.67	520960	81084	1.07%
2026-07-14	15.00	15.30	0.20	1.32%	14.95	15.33	523719	79492	1.07%
2026-07-13	14.61	15.10	0.43	2.93%	14.58	15.13	536012	80072	1.10%
2026-07-10	14.65	14.67	-0.01	-0.07%	14.33	14.74	378376	55081	0.78%
2026-07-09	14.45	14.68	0.21	1.45%	14.36	14.73	364292	53232	0.75%
2026-07-08	14.39	14.47	0.07	0.49%	14.31	14.64	195663	28389	0.40%
2026-07-07	14.50	14.40	-0.10	-0.69%	14.25	14.57	250393	35961	0.51%
2026-07-06	14.56	14.50	-0.08	-0.55%	14.35	14.58	201102	29123	0.41%
2026-07-03	14.45	14.58	0.09	0.62%	14.40	14.77	285444	41710	0.59%
2026-07-02	14.18	14.49	0.37	2.62%	14.10	14.61	373505	53608	0.77%
2026-07-01	14.10	14.12	-0.05	-0.35%	14.07	14.26	233932	33153	0.48%
2026-06-30	14.15	14.17	0.02	0.14%	13.87	14.18	231562	32496	0.48%
2026-06-29	13.95	14.15	0.16	1.14%	13.79	14.29	372325	52510	0.76%
2026-06-26	13.89	13.99	0.11	0.79%	13.84	14.11	231561	32394	0.48%
2026-06-25	14.27	13.88	-0.39	-2.73%	13.83	14.30	399553	56049	0.82%
2026-06-24	14.40	14.27	-0.12	-0.83%	14.16	14.49	235506	33666	0.48%
2026-06-23	14.24	14.39	0.13	0.91%	14.18	14.58	399201	57497	0.82%
2026-06-22	14.31	14.26	-0.05	-0.35%	14.08	14.38	457042	64935	0.94%
2026-06-18	14.60	14.31	-0.32	-2.19%	14.28	14.72	380775	55013	0.78%
2026-06-17	15.19	14.63	-0.54	-3.56%	14.52	15.21	683606	100902	1.40%
2026-06-16	15.28	15.17	-0.16	-1.04%	15.15	15.43	302445	46129	0.62%
2026-06-15	15.61	15.33	-0.27	-1.73%	15.15	15.61	450283	68823	0.92%
2026-06-12	15.50	15.60	0.09	0.58%	15.43	15.75	502645	78442	1.03%
2026-06-11	15.13	15.51	0.37	2.44%	15.10	15.59	443024	68371	0.91%
2026-06-10	15.08	15.14	0.04	0.26%	15.00	15.33	287356	43523	0.59%
2026-06-09	14.95	15.10	0.13	0.87%	14.84	15.20	292692	44103	0.60%