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
2026-05-15	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%
2026-04-20	14.85	15.05	0.53	3.65%	14.83	15.48	686745	104006	1.41%
2026-04-17	14.64	14.52	-0.14	-0.95%	14.47	14.64	225818	32801	0.46%
2026-04-16	14.62	14.66	0.02	0.14%	14.55	14.80	174890	25629	0.36%
2026-04-15	14.41	14.64	0.23	1.60%	14.35	14.70	230339	33540	0.47%
2026-04-14	14.45	14.41	-0.02	-0.14%	14.25	14.49	214281	30726	0.44%
2026-04-13	14.59	14.43	-0.22	-1.50%	14.37	14.65	204469	29542	0.42%
2026-04-10	14.71	14.65	-0.01	-0.07%	14.46	14.85	295317	43219	0.61%
2026-04-09	14.83	14.66	-0.21	-1.41%	14.63	14.83	202007	29694	0.41%
2026-04-08	14.75	14.87	0.02	0.13%	14.72	14.88	215281	31893	0.44%
2026-04-07	15.08	14.85	-0.22	-1.46%	14.73	15.10	200841	29831	0.41%
2026-04-03	15.09	15.07	-0.12	-0.79%	14.93	15.13	278671	41916	0.57%
2026-04-02	14.83	15.19	0.44	2.98%	14.66	15.22	490027	73409	1.01%
2026-04-01	14.92	14.75	-0.14	-0.94%	14.65	14.95	310944	45884	0.64%
2026-03-31	15.09	14.89	-0.23	-1.52%	14.87	15.23	232351	34890	0.48%
2026-03-30	15.38	15.12	-0.29	-1.88%	15.06	15.38	288105	43781	0.59%
2026-03-27	15.56	15.41	-0.22	-1.41%	15.28	15.65	279468	43072	0.57%
2026-03-26	15.67	15.63	-0.07	-0.45%	15.50	15.76	284515	44461	0.58%
2026-03-25	15.43	15.70	0.28	1.82%	15.26	15.73	374438	58331	0.77%
2026-03-24	15.30	15.42	0.18	1.18%	15.20	15.50	302870	46476	0.62%
2026-03-23	15.50	15.24	-0.36	-2.31%	15.18	15.65	444420	68472	0.91%
2026-03-20	15.56	15.60	0.13	0.84%	15.41	15.74	331133	51677	0.68%
2026-03-19	15.52	15.47	-0.04	-0.26%	15.43	15.77	291693	45483	0.60%
2026-03-18	15.50	15.51	0.00	0.00%	15.40	15.72	268067	41596	0.55%
2026-03-17	15.54	15.51	-0.05	-0.32%	15.44	15.74	227094	35417	0.47%
2026-03-16	15.72	15.56	-0.16	-1.02%	15.46	15.92	398184	62250	0.82%
2026-03-13	16.25	15.72	-0.53	-3.26%	15.68	16.36	510133	81044	1.05%
2026-03-12	15.89	16.25	0.31	1.94%	15.81	16.29	511779	82272	1.05%
2026-03-11	15.77	15.94	0.15	0.95%	15.58	16.04	439270	69564	0.90%
2026-03-10	15.68	15.79	-0.03	-0.19%	15.45	15.86	439831	69022	0.90%
2026-03-09	15.31	15.82	0.49	3.20%	15.24	16.20	887084	140416	1.82%
2026-03-06	15.14	15.33	0.15	0.99%	15.11	15.43	396761	60632	0.81%
2026-03-05	15.12	15.18	-0.04	-0.26%	15.05	15.25	371180	56236	0.76%
2026-03-04	14.96	15.22	0.22	1.47%	14.70	15.22	658528	99126	1.35%
2026-03-03	14.78	15.00	0.21	1.42%	14.76	15.15	667692	100204	1.37%
2026-03-02	14.45	14.79	0.35	2.42%	14.35	14.95	718953	106026	1.47%
2026-02-27	14.15	14.44	0.28	1.98%	14.15	14.55	484319	69550	0.99%
2026-02-26	14.02	14.16	0.16	1.14%	14.01	14.18	189185	26733	0.39%
2026-02-25	14.14	14.00	-0.12	-0.85%	13.98	14.22	275905	38905	0.57%
2026-02-24	13.89	14.12	0.27	1.95%	13.88	14.16	213534	30038	0.44%
2026-02-13	13.99	13.85	-0.16	-1.14%	13.84	14.02	114673	15952	0.24%
2026-02-12	14.12	14.01	-0.04	-0.28%	13.95	14.13	146458	20533	0.30%
2026-02-11	14.14	14.05	-0.07	-0.50%	14.05	14.15	83345	11734	0.17%
2026-02-10	14.11	14.12	0.00	0.00%	14.05	14.18	129976	18363	0.27%
2026-02-09	14.04	14.12	0.09	0.64%	13.94	14.12	193302	27144	0.40%
2026-02-06	14.08	14.03	-0.05	-0.36%	13.98	14.12	189612	26662	0.39%