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
2025-10-31	15.00	14.72	-0.29	-1.93%	14.70	15.02	388443	57448	0.80%
2025-10-30	14.94	15.01	0.05	0.33%	14.90	15.13	222212	33444	0.46%
2025-10-29	15.05	14.96	-0.10	-0.66%	14.90	15.06	184400	27599	0.38%
2025-10-28	15.04	15.06	0.04	0.27%	14.96	15.08	162713	24446	0.33%
2025-10-27	14.83	15.02	0.18	1.21%	14.77	15.13	313552	47019	0.64%
2025-10-24	14.90	14.84	-0.09	-0.60%	14.79	14.93	180104	26747	0.37%
2025-10-23	14.87	14.93	0.07	0.47%	14.85	15.06	214403	32056	0.44%
2025-10-22	14.74	14.86	0.13	0.88%	14.71	14.90	178482	26453	0.37%
2025-10-21	14.82	14.73	-0.12	-0.81%	14.71	14.89	217889	32227	0.45%
2025-10-20	14.86	14.85	0.01	0.07%	14.61	14.95	255343	37679	0.52%
2025-10-17	14.93	14.84	-0.12	-0.80%	14.77	15.00	259395	38619	0.53%
2025-10-16	14.89	14.96	0.06	0.40%	14.82	14.99	271286	40491	0.56%
2025-10-15	14.97	14.90	-0.09	-0.60%	14.83	15.02	225352	33564	0.46%
2025-10-14	14.77	14.99	0.17	1.15%	14.73	14.99	379868	56649	0.78%
2025-10-13	14.57	14.82	0.10	0.68%	14.46	14.86	352989	51815	0.72%
2025-10-10	14.47	14.72	0.22	1.52%	14.45	14.75	334381	48951	0.69%
2025-10-09	14.34	14.50	0.22	1.54%	14.26	14.50	313550	45151	0.64%
2025-09-30	14.29	14.28	-0.06	-0.42%	14.20	14.31	147398	21000	0.30%
2025-09-29	14.36	14.34	0.00	0.00%	14.24	14.40	168459	24097	0.35%
2025-09-26	14.24	14.34	0.12	0.84%	14.21	14.37	192177	27496	0.39%
2025-09-25	14.32	14.22	-0.11	-0.77%	14.17	14.32	152199	21623	0.31%
2025-09-24	14.25	14.33	0.03	0.21%	14.24	14.40	201499	28854	0.41%
2025-09-23	14.15	14.30	0.15	1.06%	14.08	14.35	295359	41935	0.61%
2025-09-22	14.32	14.15	-0.19	-1.32%	14.10	14.33	200288	28368	0.41%
2025-09-19	14.18	14.34	0.19	1.34%	14.08	14.37	288041	41020	0.59%
2025-09-18	14.36	14.15	-0.19	-1.32%	14.14	14.36	310933	44273	0.64%
2025-09-17	14.29	14.34	0.05	0.35%	14.24	14.40	270501	38691	0.55%
2025-09-16	14.41	14.29	-0.13	-0.90%	14.25	14.45	417549	59833	0.86%
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%