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
2025-04-03	16.16	16.70	0.49	3.02%	16.16	16.74	384517	63662	0.79%
2025-04-02	16.20	16.21	0.01	0.06%	16.07	16.29	159886	25868	0.33%
2025-04-01	16.04	16.20	0.16	1.00%	16.00	16.28	218497	35326	0.45%
2025-03-31	16.08	16.04	-0.09	-0.56%	16.00	16.31	249621	40338	0.51%
2025-03-28	15.84	16.13	0.25	1.57%	15.82	16.15	235397	37743	0.48%
2025-03-27	15.97	15.88	-0.09	-0.56%	15.80	16.01	193529	30731	0.40%
2025-03-26	16.07	15.97	-0.09	-0.56%	15.81	16.08	212633	33935	0.44%
2025-03-25	15.55	16.06	0.53	3.41%	15.46	16.09	443850	70445	0.91%
2025-03-24	15.54	15.53	0.02	0.13%	15.45	15.66	180159	28024	0.37%
2025-03-21	15.40	15.51	0.07	0.45%	15.40	15.62	223510	34716	0.46%
2025-03-20	15.41	15.44	0.03	0.19%	15.37	15.57	155889	24087	0.32%
2025-03-19	15.13	15.41	0.30	1.99%	15.08	15.58	363630	55962	0.75%
2025-03-18	15.25	15.11	-0.10	-0.66%	15.09	15.25	162566	24601	0.33%
2025-03-17	15.28	15.21	-0.05	-0.33%	15.20	15.41	197790	30256	0.41%
2025-03-14	15.21	15.26	0.05	0.33%	15.14	15.27	169691	25852	0.35%
2025-03-13	15.14	15.21	0.05	0.33%	15.14	15.28	199329	30315	0.41%
2025-03-12	15.04	15.16	0.11	0.73%	14.93	15.16	158928	23964	0.33%
2025-03-11	15.09	15.05	-0.07	-0.46%	14.93	15.18	168695	25349	0.35%
2025-03-10	15.01	15.12	0.11	0.73%	14.96	15.20	178725	27026	0.37%
2025-03-07	14.99	15.01	-0.03	-0.20%	14.98	15.16	155931	23498	0.32%
2025-03-06	15.06	15.04	0.02	0.13%	14.89	15.08	143441	21504	0.29%
2025-03-05	14.92	15.02	0.08	0.54%	14.89	15.11	150398	22611	0.31%
2025-03-04	14.86	14.94	0.09	0.61%	14.78	14.98	123701	18429	0.25%
2025-03-03	14.97	14.85	-0.12	-0.80%	14.81	15.06	208013	31008	0.43%
2025-02-28	15.07	14.97	-0.10	-0.66%	14.97	15.17	167363	25223	0.34%
2025-02-27	15.23	15.07	-0.11	-0.72%	15.03	15.25	225435	34151	0.46%
2025-02-26	14.92	15.18	0.30	2.02%	14.88	15.24	284835	42986	0.58%
2025-02-25	15.13	14.88	-0.25	-1.65%	14.84	15.16	346678	51882	0.71%
2025-02-24	15.42	15.13	-0.33	-2.13%	15.11	15.56	371297	56748	0.76%
2025-02-21	15.74	15.46	-0.29	-1.84%	15.44	15.77	300660	46664	0.62%
2025-02-20	15.50	15.75	0.21	1.35%	15.41	15.84	261878	41075	0.54%
2025-02-19	15.62	15.54	-0.07	-0.45%	15.47	15.67	179935	27949	0.37%
2025-02-18	15.56	15.61	0.02	0.13%	15.52	15.82	292719	45940	0.60%
2025-02-17	15.50	15.59	0.04	0.26%	15.10	15.59	377739	57992	0.77%
2025-02-14	15.54	15.55	0.02	0.13%	15.46	15.65	184366	28677	0.38%
2025-02-13	15.63	15.53	-0.10	-0.64%	15.52	15.72	203170	31684	0.42%
2025-02-12	15.60	15.63	0.02	0.13%	15.51	15.65	125811	19596	0.26%
2025-02-11	15.52	15.61	0.09	0.58%	15.50	15.67	188880	29465	0.39%
2025-02-10	15.61	15.52	-0.11	-0.70%	15.39	15.67	230845	35822	0.47%
2025-02-07	15.69	15.63	-0.07	-0.45%	15.58	15.73	205820	32208	0.42%
2025-02-06	15.53	15.70	0.17	1.09%	15.48	15.70	165650	25804	0.34%
2025-02-05	15.89	15.53	-0.36	-2.27%	15.48	15.89	204780	31976	0.42%
2025-01-27	15.52	15.89	0.40	2.58%	15.49	15.95	271547	42946	0.56%
2025-01-24	15.51	15.49	-0.03	-0.19%	15.35	15.57	170239	26340	0.35%
2025-01-23	15.61	15.52	-0.08	-0.51%	15.49	15.72	209950	32738	0.43%
2025-01-22	15.81	15.60	-0.20	-1.27%	15.57	15.92	138013	21646	0.28%
2025-01-21	15.84	15.80	0.00	0.00%	15.66	15.94	159115	25152	0.33%
2025-01-20	15.76	15.80	0.11	0.70%	15.73	16.02	201375	31935	0.41%
2025-01-17	15.70	15.69	-0.05	-0.32%	15.55	15.82	158408	24864	0.32%
2025-01-16	15.85	15.74	-0.13	-0.82%	15.69	15.95	170408	26918	0.35%
2025-01-15	15.80	15.87	0.05	0.32%	15.64	16.13	198232	31549	0.41%
2025-01-14	15.66	15.82	0.17	1.09%	15.61	15.86	223418	35226	0.46%
2025-01-13	15.88	15.65	-0.32	-2.00%	15.57	16.00	254798	40049	0.52%
2025-01-10	16.17	15.97	-0.22	-1.36%	15.96	16.21	149285	23970	0.31%
2025-01-09	16.46	16.19	-0.26	-1.58%	16.15	16.47	174628	28335	0.36%
2025-01-08	16.13	16.45	0.32	1.98%	16.06	16.49	287674	47044	0.59%
2025-01-07	16.33	16.13	-0.20	-1.22%	16.06	16.33	196011	31650	0.40%
2025-01-06	16.61	16.33	-0.22	-1.33%	16.26	16.61	248793	40701	0.51%
2025-01-03	16.72	16.55	-0.13	-0.78%	16.42	16.78	315573	52263	0.65%
2025-01-02	17.28	16.68	-0.57	-3.30%	16.63	17.33	412200	69633	0.85%
2024-12-31	17.12	17.25	0.16	0.94%	17.09	17.44	291670	50403	0.60%
2024-12-30	17.25	17.09	-0.16	-0.93%	17.04	17.38	238228	40870	0.49%
2024-12-27	17.15	17.25	0.10	0.58%	17.07	17.30	199908	34317	0.41%
2024-12-26	17.48	17.15	-0.34	-1.94%	17.11	17.48	273240	47055	0.56%