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
2026-07-30	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%
2026-06-08	15.11	14.97	-0.18	-1.19%	14.77	15.17	459557	68616	0.94%
2026-06-05	15.51	15.15	-0.42	-2.70%	15.06	15.71	436515	66943	0.90%
2026-06-04	15.39	15.57	0.11	0.71%	15.35	15.74	457442	71214	0.94%
2026-06-03	15.40	15.46	0.02	0.13%	15.10	15.60	534212	81809	1.10%
2026-06-02	15.68	15.44	-0.30	-1.91%	15.35	15.89	613824	95415	1.26%
2026-06-01	15.44	15.74	0.24	1.55%	15.34	15.93	752826	118068	1.54%
2026-05-29	15.00	15.50	0.44	2.92%	14.92	15.50	699238	107178	1.43%
2026-05-28	15.05	15.06	0.02	0.13%	14.96	15.38	432310	65544	0.89%
2026-05-27	15.14	15.04	-0.09	-0.59%	14.91	15.20	274825	41275	0.56%
2026-05-26	15.00	15.13	0.16	1.07%	14.86	15.17	343936	51763	0.71%
2026-05-25	14.86	14.97	0.11	0.74%	14.79	15.03	287418	42944	0.59%
2026-05-22	14.80	14.86	0.06	0.41%	14.58	14.94	261352	38581	0.54%
2026-05-21	15.00	14.80	-0.20	-1.33%	14.74	15.15	365627	54560	0.75%
2026-05-20	15.50	15.00	-0.53	-3.41%	14.99	15.54	354452	53874	0.73%
2026-05-19	15.04	15.53	0.46	3.05%	14.98	15.78	540078	83669	1.11%
2026-05-18	14.90	15.07	0.08	0.53%	14.83	15.15	267652	40095	0.55%
2026-05-15	15.00	14.99	-0.05	-0.33%	14.73	15.12	324628	48474	0.67%
2026-05-14	15.39	15.04	-0.35	-2.27%	15.00	15.55	395715	60488	0.81%
2026-05-13	15.46	15.39	-0.08	-0.52%	15.30	15.58	375293	57871	0.77%
2026-05-12	15.37	15.47	0.18	1.18%	15.31	15.66	485411	75036	1.00%
2026-05-11	15.31	15.29	0.03	0.20%	15.20	15.50	359248	55050	0.74%
2026-05-08	15.31	15.26	-0.03	-0.20%	15.19	15.45	241175	36909	0.49%
2026-05-07	15.29	15.29	0.01	0.07%	15.21	15.34	251400	38398	0.52%
2026-05-06	15.37	15.28	-0.03	-0.20%	15.21	15.43	263894	40373	0.54%
2026-04-30	15.30	15.31	-0.05	-0.33%	15.27	15.49	244336	37511	0.50%
2026-04-29	15.27	15.36	0.00	0.00%	15.25	15.45	248639	38169	0.51%
2026-04-28	15.07	15.36	0.30	1.99%	15.05	15.38	458423	69993	0.94%
2026-04-27	14.91	15.06	0.13	0.87%	14.80	15.09	232719	34925	0.48%
2026-04-24	15.01	14.93	-0.07	-0.47%	14.92	15.13	270746	40635	0.56%
2026-04-23	15.03	15.00	0.00	0.00%	14.90	15.12	256467	38451	0.53%
2026-04-22	15.14	15.00	-0.17	-1.12%	14.99	15.33	282662	42735	0.58%
2026-04-21	15.09	15.17	0.12	0.80%	14.97	15.23	421217	63762	0.86%