川投能源（600674）历史行情

以下为川投能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	17.060	17.170	17.290	16.900	0.120	0.704%	3,375.39万	5.79亿	0.692%
2026-10-13	17.060	17.170	17.290	16.900	0.120	0.700%	33.75万	5.79亿	0.690%
2026-10-12	17.030	17.050	17.180	17.000	0.010	0.060%	28.05万	4.80亿	0.580%
2026-10-09	16.930	17.040	17.200	16.850	0.130	0.770%	44.00万	7.51亿	0.900%
2026-10-08	16.700	16.910	16.970	16.650	0.290	1.740%	36.52万	6.16亿	0.750%
2026-10-07	16.510	16.620	16.880	16.440	0.120	0.727%	2,827.17万	4.73亿	0.580%
2026-10-06	16.510	16.620	16.880	16.440	0.120	0.727%	2,827.17万	4.73亿	0.580%
2026-10-05	16.510	16.620	16.880	16.440	0.120	0.727%	2,827.17万	4.73亿	0.580%
2026-10-02	16.510	16.620	16.880	16.440	0.120	0.727%	2,827.17万	4.73亿	0.580%
2026-10-01	16.510	16.620	16.880	16.440	0.120	0.727%	2,827.17万	4.73亿	0.580%
2026-09-30	16.510	16.620	16.880	16.440	0.120	0.730%	28.27万	4.73亿	0.580%
2026-09-29	16.460	16.500	16.630	16.360	-0.060	-0.360%	26.69万	4.40亿	0.550%
2026-09-28	16.240	16.560	16.590	16.240	0.290	1.780%	38.85万	6.41亿	0.800%
2026-09-27	16.050	16.270	16.310	16.010	0.220	1.371%	2,494.21万	4.04亿	0.512%
2026-09-24	16.050	16.270	16.310	16.010	0.220	1.370%	24.94万	4.04亿	0.510%
2026-09-23	15.930	16.050	16.060	15.840	0.120	0.750%	18.82万	3.00亿	0.390%
2026-09-22	15.840	15.930	15.950	15.660	0.020	0.130%	20.26万	3.20亿	0.420%
2026-09-21	15.730	15.910	15.920	15.520	0.150	0.950%	26.79万	4.23亿	0.550%
2026-09-18	15.870	15.760	15.980	15.760	-0.160	-1.010%	27.96万	4.43亿	0.570%
2026-09-17	15.990	15.920	15.990	15.700	-0.090	-0.560%	34.58万	5.48亿	0.710%
2026-09-16	16.020	16.010	16.250	15.960	-0.060	-0.370%	34.32万	5.52亿	0.700%
2026-09-15	16.040	16.070	16.090	15.900	0.020	0.120%	15.78万	2.53亿	0.320%
2026-09-14	15.950	16.050	16.230	15.930	0.100	0.630%	20.46万	3.29亿	0.420%
2026-09-11	16.030	15.950	16.150	15.830	-0.060	-0.370%	26.40万	4.23亿	0.540%
2026-09-10	15.860	16.010	16.060	15.790	0.170	1.070%	20.38万	3.25亿	0.420%
2026-09-09	15.710	15.840	15.890	15.560	0.150	0.960%	15.30万	2.41亿	0.310%
2026-09-08	15.570	15.690	15.790	15.530	0.080	0.510%	24.01万	3.77亿	0.490%
2026-09-07	15.760	15.610	15.800	15.480	-0.150	-0.950%	22.50万	3.51亿	0.460%
2026-09-04	15.800	15.760	15.910	15.700	-0.010	-0.060%	17.38万	2.74亿	0.360%
2026-09-03	16.000	15.770	16.200	15.730	-0.260	-1.620%	27.79万	4.43亿	0.570%
2026-09-02	15.780	16.030	16.080	15.760	0.260	1.650%	40.20万	6.42亿	0.820%
2026-09-01	15.520	15.770	15.810	15.450	0.220	1.410%	26.06万	4.09亿	0.530%
2026-08-31	15.390	15.550	15.620	15.360	0.160	1.040%	22.24万	3.45亿	0.460%
2026-08-28	15.540	15.390	15.540	15.330	-0.160	-1.030%	15.46万	2.38亿	0.320%
2026-08-27	15.670	15.550	15.700	15.440	-0.140	-0.890%	21.47万	3.34亿	0.440%
2026-08-26	15.500	15.690	15.770	15.440	0.150	0.970%	26.60万	4.17亿	0.550%
2026-08-25	15.580	15.540	15.660	15.450	-0.050	-0.320%	20.73万	3.22亿	0.430%
2026-08-24	15.250	15.590	15.630	15.230	0.340	2.230%	29.50万	4.57亿	0.610%
2026-08-21	15.500	15.250	15.560	15.250	-0.250	-1.610%	15.86万	2.44亿	0.330%
2026-08-20	15.480	15.500	15.630	15.280	-0.050	-0.320%	28.78万	4.45亿	0.590%
2026-08-19	15.370	15.550	15.630	15.270	0.220	1.440%	32.76万	5.08亿	0.670%
2026-08-18	15.120	15.330	15.390	15.050	0.220	1.460%	25.70万	3.92亿	0.530%
2026-08-17	15.050	15.110	15.350	15.000	0.080	0.530%	42.85万	6.51亿	0.880%
2026-08-14	15.150	15.030	15.200	14.960	-0.170	-1.120%	25.97万	3.91亿	0.530%
2026-08-13	15.050	15.200	15.220	14.950	0.140	0.930%	21.93万	3.32亿	0.450%
2026-08-12	15.210	15.060	15.270	15.000	-0.160	-1.050%	21.14万	3.19亿	0.430%
2026-08-11	15.100	15.220	15.460	15.100	0.170	1.130%	27.71万	4.23亿	0.570%
2026-08-10	14.920	15.050	15.170	14.900	0.080	0.530%	32.53万	4.90亿	0.670%
2026-08-07	15.000	14.970	15.050	14.810	-0.040	-0.270%	31.33万	4.67亿	0.640%
2026-08-06	15.000	15.010	15.040	14.880	0.030	0.200%	23.85万	3.57亿	0.490%
2026-08-05	15.330	14.980	15.410	14.920	-0.390	-2.540%	48.64万	7.30亿	1.000%
2026-08-04	15.680	15.370	15.680	15.340	-0.330	-2.100%	30.96万	4.78亿	0.640%
2026-08-03	15.790	15.700	15.810	15.560	-0.110	-0.700%	29.12万	4.56亿	0.600%
2026-07-31	15.760	15.810	15.820	15.440	0.020	0.130%	38.53万	6.04亿	0.790%
2026-07-30	15.730	15.790	15.920	15.700	0.080	0.510%	28.29万	4.61亿	0.580%
2026-07-29	15.690	15.710	15.860	15.610	-0.020	-0.130%	29.69万	4.82亿	0.610%
2026-07-28	15.470	15.730	15.780	15.370	0.260	1.680%	39.07万	6.30亿	0.800%
2026-07-27	15.550	15.470	15.670	15.400	-0.110	-0.710%	38.32万	6.14亿	0.790%
2026-07-24	15.940	15.580	15.960	15.550	-0.280	-1.770%	39.05万	6.36亿	0.800%
2026-07-23	15.760	15.860	15.940	15.690	0.070	0.440%	40.29万	6.59亿	0.830%
2026-07-22	15.530	15.790	15.800	15.380	0.140	0.890%	51.08万	8.23亿	1.050%
2026-07-21	15.700	15.650	15.990	15.480	-0.030	-0.190%	65.48万	10.61亿	1.340%
2026-07-20	15.120	15.680	15.740	15.110	0.390	2.550%	80.44万	12.86亿	1.650%
2026-07-17	14.950	15.290	15.390	14.900	0.320	2.140%	70.90万	11.16亿	1.450%
2026-07-16	15.070	14.970	15.220	14.850	-0.150	-0.990%	50.42万	7.82亿	1.030%
2026-07-15	14.760	15.120	15.170	14.720	0.320	2.160%	52.10万	8.11亿	1.070%
2026-07-14	14.500	14.800	14.830	14.450	0.200	1.370%	52.37万	7.95亿	1.070%
2026-07-13	14.110	14.600	14.630	14.080	0.430	3.030%	53.60万	8.01亿	1.100%
2026-07-10	14.150	14.170	14.240	13.830	-0.010	-0.070%	37.84万	5.51亿	0.780%
2026-07-09	13.950	14.180	14.230	13.860	0.210	1.500%	36.43万	5.32亿	0.750%
2026-07-08	13.890	13.970	14.140	13.810	0.070	0.500%	19.57万	2.84亿	0.400%
2026-07-07	14.000	13.900	14.070	13.750	-0.100	-0.710%	25.04万	3.60亿	0.510%
2026-07-06	14.060	14.000	14.080	13.850	-0.080	-0.570%	20.11万	2.91亿	0.410%
2026-07-03	13.950	14.080	14.270	13.900	0.090	0.640%	28.54万	4.17亿	0.590%
2026-07-02	13.680	13.990	14.110	13.600	0.370	2.720%	37.35万	5.36亿	0.770%
2026-07-01	13.600	13.620	13.760	13.570	-0.050	-0.370%	23.39万	3.32亿	0.480%
2026-06-30	13.650	13.670	13.680	13.370	0.020	0.150%	23.16万	3.25亿	0.480%
2026-06-29	13.450	13.650	13.790	13.290	0.160	1.190%	37.23万	5.25亿	0.760%
2026-06-26	13.390	13.490	13.610	13.340	0.110	0.820%	23.16万	3.24亿	0.480%
2026-06-25	13.770	13.380	13.800	13.330	-0.390	-2.830%	39.96万	5.60亿	0.820%
2026-06-24	13.900	13.770	13.990	13.660	-0.120	-0.860%	23.55万	3.37亿	0.480%
2026-06-23	13.740	13.890	14.080	13.680	0.130	0.940%	39.92万	5.75亿	0.820%
2026-06-22	13.810	13.760	13.880	13.580	-0.050	-0.360%	45.70万	6.49亿	0.940%
2026-06-18	14.100	13.810	14.220	13.780	-0.320	-2.260%	38.08万	5.50亿	0.780%
2026-06-17	14.690	14.130	14.710	14.020	-0.540	-3.680%	68.36万	10.09亿	1.400%
2026-06-16	14.780	14.670	14.930	14.650	-0.160	-1.080%	30.24万	4.61亿	0.620%
2026-06-15	15.110	14.830	15.110	14.650	-0.270	-1.790%	45.03万	6.88亿	0.920%
2026-06-12	15.000	15.100	15.250	14.930	0.090	0.600%	50.26万	7.84亿	1.030%
2026-06-11	14.630	15.010	15.090	14.600	0.370	2.530%	44.30万	6.84亿	0.910%
2026-06-10	14.580	14.640	14.830	14.500	0.040	0.270%	28.74万	4.35亿	0.590%
2026-06-09	14.450	14.600	14.700	14.340	0.130	0.900%	29.27万	4.41亿	0.600%
2026-06-08	14.610	14.470	14.670	14.270	-0.180	-1.230%	45.96万	6.86亿	0.940%
2026-06-05	15.010	14.650	15.210	14.560	-0.420	-2.790%	43.65万	6.69亿	0.900%
2026-06-04	14.890	15.070	15.240	14.850	0.110	0.740%	45.74万	7.12亿	0.940%
2026-06-03	14.900	14.960	15.100	14.600	0.020	0.130%	53.42万	8.18亿	1.100%
2026-06-02	15.180	14.940	15.390	14.850	-0.300	-1.970%	61.38万	9.54亿	1.260%
2026-06-01	14.940	15.240	15.430	14.840	0.240	1.600%	75.28万	11.81亿	1.540%
2026-05-29	14.500	15.000	15.000	14.420	0.440	3.020%	69.92万	10.72亿	1.430%
2026-05-28	14.550	14.560	14.880	14.460	0.020	0.140%	43.23万	6.55亿	0.890%
2026-05-27	14.640	14.540	14.700	14.410	-0.090	-0.620%	27.48万	4.13亿	0.560%
2026-05-26	14.500	14.630	14.670	14.360	0.160	1.110%	34.39万	5.18亿	0.710%
2026-05-25	14.360	14.470	14.530	14.290	0.110	0.770%	28.74万	4.29亿	0.590%
2026-05-22	14.300	14.360	14.440	14.080	0.060	0.420%	26.14万	3.86亿	0.540%
2026-05-21	14.500	14.300	14.650	14.240	-0.200	-1.380%	36.56万	5.46亿	0.750%
2026-05-20	15.000	14.500	15.040	14.490	-0.530	-3.530%	35.45万	5.39亿	0.730%
2026-05-19	14.540	15.030	15.280	14.480	0.460	3.160%	54.01万	8.37亿	1.110%
2026-05-18	14.400	14.570	14.650	14.330	0.080	0.550%	26.77万	4.01亿	0.550%
2026-05-15	14.500	14.490	14.620	14.230	-0.050	-0.340%	32.46万	4.85亿	0.670%
2026-05-14	14.890	14.540	15.050	14.500	-0.350	-2.350%	39.57万	6.05亿	0.810%
2026-05-13	14.960	14.890	15.080	14.800	-0.080	-0.530%	37.53万	5.79亿	0.770%
2026-05-12	14.870	14.970	15.160	14.810	0.180	1.220%	48.54万	7.50亿	1.000%
2026-05-11	14.810	14.790	15.000	14.700	0.030	0.200%	35.92万	5.51亿	0.740%
2026-05-08	14.810	14.760	14.950	14.690	-0.030	-0.200%	24.12万	3.69亿	0.490%
2026-05-07	14.790	14.790	14.840	14.710	0.010	0.070%	25.14万	3.84亿	0.520%
2026-05-06	14.870	14.780	14.930	14.710	-0.030	-0.200%	26.39万	4.04亿	0.540%
2026-04-30	14.800	14.810	14.990	14.770	-0.050	-0.340%	24.43万	3.75亿	0.500%
2026-04-29	14.770	14.860	14.950	14.750	0.000	0.000%	24.86万	3.82亿	0.510%
2026-04-28	14.570	14.860	14.880	14.550	0.300	2.060%	45.84万	7.00亿	0.940%
2026-04-27	14.410	14.560	14.590	14.300	0.130	0.900%	23.27万	3.49亿	0.480%
2026-04-24	14.510	14.430	14.630	14.420	-0.070	-0.480%	27.07万	4.06亿	0.560%
2026-04-23	14.530	14.500	14.620	14.400	0.000	0.000%	25.65万	3.85亿	0.530%
2026-04-22	14.640	14.500	14.830	14.490	-0.170	-1.160%	28.27万	4.27亿	0.580%
2026-04-21	14.590	14.670	14.730	14.470	0.120	0.820%	42.12万	6.38亿	0.860%
2026-04-20	14.350	14.550	14.980	14.330	0.530	3.780%	68.67万	10.40亿	1.410%
2026-04-17	14.140	14.020	14.140	13.970	-0.140	-0.990%	22.58万	3.28亿	0.460%
2026-04-16	14.120	14.160	14.300	14.050	0.020	0.140%	17.49万	2.56亿	0.360%
2026-04-15	13.910	14.140	14.200	13.850	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-14	13.950	13.910	13.990	13.750	-0.020	-0.144%	21.43万	0.00亿	0.000%
2026-04-13	14.090	13.930	14.150	13.870	0.000	0.000%	20.45万	0.00亿	0.000%
2026-04-10	14.210	14.150	14.350	13.960	0.000	0.000%	29.53万	0.00亿	0.000%
2026-04-09	14.330	14.160	14.330	14.130	0.000	0.000%	20.20万	0.00亿	0.000%
2026-04-08	14.250	14.370	14.380	14.220	0.000	0.000%	21.53万	0.00亿	0.000%
2026-04-07	14.580	14.350	14.600	14.230	0.000	0.000%	20.08万	0.00亿	0.000%
2026-04-03	14.590	14.570	14.630	14.430	0.000	0.000%	27.87万	0.00亿	0.000%
2026-04-02	14.330	14.690	14.720	14.160	0.000	0.000%	49.00万	0.00亿	0.000%
2026-04-01	14.420	14.250	14.450	14.150	0.000	0.000%	31.09万	0.00亿	0.000%