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
2025-09-15	14.55	14.42	-0.11	-0.76%	14.33	14.58	402377	58117	0.83%
2025-09-12	14.81	14.53	-0.27	-1.82%	14.50	14.87	651218	95225	1.34%
2025-09-11	14.75	14.80	0.05	0.34%	14.71	14.80	137241	20244	0.28%
2025-09-10	14.78	14.75	-0.02	-0.14%	14.70	14.81	171122	25230	0.35%
2025-09-09	14.83	14.77	-0.06	-0.40%	14.72	14.89	221210	32719	0.45%
2025-09-08	14.89	14.83	-0.05	-0.34%	14.78	15.00	413225	61420	0.85%
2025-09-05	14.80	14.88	0.01	0.07%	14.77	14.90	182234	27020	0.37%
2025-09-04	14.95	14.87	-0.09	-0.60%	14.70	14.96	196720	29084	0.40%
2025-09-03	15.00	14.96	-0.06	-0.40%	14.85	15.02	229890	34293	0.47%
2025-09-02	14.66	15.02	0.37	2.53%	14.65	15.05	443205	65899	0.91%
2025-09-01	14.89	14.65	-0.24	-1.61%	14.63	14.94	567793	83726	1.16%
2025-08-29	15.21	14.89	-0.31	-2.04%	14.89	15.37	666120	100431	1.37%
2025-08-28	15.28	15.20	-0.08	-0.52%	15.05	15.34	282983	43001	0.58%
2025-08-27	15.55	15.28	-0.26	-1.67%	15.26	15.55	373291	57465	0.77%
2025-08-26	15.60	15.54	-0.06	-0.38%	15.52	15.61	196643	30586	0.40%
2025-08-25	15.62	15.60	0.09	0.58%	15.54	15.63	201315	31364	0.41%
2025-08-22	15.54	15.51	-0.04	-0.26%	15.40	15.57	191356	29567	0.39%
2025-08-21	15.37	15.55	0.18	1.17%	15.35	15.57	247755	38424	0.51%
2025-08-20	15.35	15.37	0.01	0.07%	15.30	15.39	144500	22150	0.30%
2025-08-19	15.34	15.36	0.02	0.13%	15.33	15.42	177092	27224	0.36%
2025-08-18	15.33	15.34	0.02	0.13%	15.25	15.37	216300	33091	0.44%
2025-08-15	15.45	15.32	-0.18	-1.16%	15.29	15.47	311834	47801	0.64%
2025-08-14	15.45	15.50	0.05	0.32%	15.45	15.60	237272	36841	0.49%
2025-08-13	15.44	15.45	-0.01	-0.06%	15.44	15.49	142239	21990	0.29%
2025-08-12	15.50	15.46	-0.05	-0.32%	15.44	15.50	163233	25244	0.33%
2025-08-11	15.53	15.51	-0.02	-0.13%	15.42	15.55	155716	24099	0.32%
2025-08-08	15.53	15.53	-0.02	-0.13%	15.51	15.59	134535	20924	0.28%
2025-08-07	15.56	15.55	0.00	0.00%	15.48	15.59	137675	21362	0.28%
2025-08-06	15.58	15.55	-0.03	-0.19%	15.52	15.61	122377	19019	0.25%
2025-08-05	15.60	15.58	0.02	0.13%	15.50	15.62	110833	17243	0.23%
2025-08-04	15.50	15.56	0.02	0.13%	15.47	15.60	157014	24405	0.32%
2025-08-01	15.54	15.54	-0.05	-0.32%	15.51	15.62	156718	24365	0.32%
2025-07-31	15.90	15.59	-0.35	-2.20%	15.53	15.93	415507	64987	0.85%
2025-07-30	15.83	15.94	0.14	0.89%	15.80	16.11	427382	68313	0.88%
2025-07-29	15.80	15.80	-0.06	-0.38%	15.72	15.85	246559	38936	0.51%
2025-07-28	15.81	15.86	0.05	0.32%	15.65	15.87	393578	61968	0.81%
2025-07-25	15.90	15.81	-0.13	-0.82%	15.79	15.97	336024	53298	0.69%
2025-07-24	16.12	15.94	-0.16	-0.99%	15.78	16.12	361446	57364	0.74%
2025-07-23	16.29	16.10	-0.12	-0.74%	16.06	16.42	328732	53245	0.67%
2025-07-22	16.06	16.22	0.17	1.06%	16.02	16.45	347163	56279	0.71%
2025-07-21	16.10	16.05	0.20	1.26%	15.90	16.14	336952	53973	0.69%
2025-07-18	15.83	15.85	0.09	0.57%	15.65	15.89	182628	28845	0.37%
2025-07-17	16.25	16.16	-0.05	-0.31%	16.15	16.29	159669	25829	0.33%
2025-07-16	16.16	16.21	0.07	0.43%	16.14	16.24	121501	19666	0.25%
2025-07-15	16.30	16.14	-0.11	-0.68%	16.09	16.30	216304	34923	0.44%
2025-07-14	16.17	16.25	0.13	0.81%	16.14	16.36	215734	35138	0.44%
2025-07-11	16.23	16.12	0.00	0.00%	16.12	16.27	227035	36739	0.47%
2025-07-10	16.19	16.12	-0.04	-0.25%	16.10	16.25	156425	25282	0.32%
2025-07-09	16.15	16.16	-0.02	-0.12%	16.14	16.32	178259	28948	0.37%
2025-07-08	16.31	16.18	-0.14	-0.86%	16.03	16.32	253905	40988	0.52%
2025-07-07	16.33	16.32	0.07	0.43%	16.17	16.38	167283	27211	0.34%
2025-07-04	16.16	16.25	0.08	0.49%	16.16	16.32	127725	20768	0.26%
2025-07-03	16.28	16.17	-0.06	-0.37%	16.11	16.29	139522	22564	0.29%
2025-07-02	16.38	16.23	-0.12	-0.73%	16.22	16.44	138504	22580	0.28%
2025-07-01	16.05	16.35	0.31	1.93%	16.04	16.51	319035	52088	0.65%
2025-06-30	16.00	16.04	0.03	0.19%	15.99	16.16	196280	31547	0.40%
2025-06-27	16.10	16.01	-0.09	-0.56%	15.90	16.11	252632	40359	0.52%
2025-06-26	16.08	16.10	0.03	0.19%	16.00	16.17	183392	29531	0.38%
2025-06-25	15.96	16.07	0.14	0.88%	15.93	16.08	184258	29510	0.38%
2025-06-24	15.96	15.93	-0.01	-0.06%	15.91	16.01	166110	26497	0.34%
2025-06-23	16.01	15.94	-0.08	-0.50%	15.86	16.06	162455	25894	0.33%
2025-06-20	16.08	16.02	-0.08	-0.50%	16.02	16.20	127928	20559	0.26%
2025-06-19	16.37	16.10	-0.20	-1.23%	16.01	16.38	169243	27307	0.35%
2025-06-18	16.21	16.30	0.07	0.43%	16.18	16.43	162815	26623	0.33%
2025-06-17	16.12	16.23	0.09	0.56%	16.08	16.28	132319	21416	0.27%
2025-06-16	16.24	16.14	-0.16	-0.98%	16.00	16.30	215488	34713	0.44%
2025-06-13	16.23	16.30	0.05	0.31%	16.23	16.35	142042	23141	0.29%
2025-06-12	16.36	16.25	-0.12	-0.73%	16.20	16.41	136221	22170	0.28%
2025-06-11	16.37	16.37	0.00	0.00%	16.32	16.48	133448	21889	0.27%
2025-06-10	16.37	16.37	-0.02	-0.12%	16.35	16.57	178657	29385	0.37%
2025-06-09	16.41	16.39	-0.03	-0.18%	16.21	16.41	149492	24375	0.31%