百川能源（600681）历史行情
以下为百川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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.570 | 3.600 | 3.610 | 3.520 | 0.040 | 1.120% | 16.79万 | 0.60亿 | 1.250% |
| 2026-10-12 | 3.610 | 3.560 | 3.630 | 3.540 | -0.030 | -0.840% | 19.96万 | 0.71亿 | 1.490% |
| 2026-10-09 | 3.630 | 3.590 | 3.640 | 3.560 | -0.040 | -1.100% | 24.07万 | 0.86亿 | 1.800% |
| 2026-10-08 | 3.530 | 3.630 | 3.640 | 3.530 | 0.110 | 3.130% | 37.38万 | 1.35亿 | 2.790% |
| 2026-10-07 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 1,982.91万 | 0.70亿 | 1.480% |
| 2026-10-06 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 1,982.91万 | 0.70亿 | 1.480% |
| 2026-10-05 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 1,982.91万 | 0.70亿 | 1.480% |
| 2026-10-02 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 1,982.91万 | 0.70亿 | 1.480% |
| 2026-10-01 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 1,982.91万 | 0.70亿 | 1.480% |
| 2026-09-30 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.150% | 19.83万 | 0.70亿 | 1.480% |
| 2026-09-29 | 3.450 | 3.480 | 3.510 | 3.440 | 0.020 | 0.580% | 17.26万 | 0.60亿 | 1.290% |
| 2026-09-28 | 3.410 | 3.460 | 3.470 | 3.370 | 0.050 | 1.470% | 19.96万 | 0.68亿 | 1.490% |
| 2026-09-27 | 3.400 | 3.410 | 3.440 | 3.360 | 0.020 | 0.590% | 1,644.59万 | 0.56亿 | 1.227% |
| 2026-09-24 | 3.400 | 3.410 | 3.440 | 3.360 | 0.020 | 0.590% | 16.45万 | 0.56亿 | 1.230% |
| 2026-09-23 | 3.440 | 3.390 | 3.450 | 3.390 | -0.060 | -1.740% | 16.09万 | 0.55亿 | 1.200% |
| 2026-09-22 | 3.520 | 3.450 | 3.530 | 3.430 | -0.070 | -1.990% | 24.22万 | 0.84亿 | 1.810% |
| 2026-09-21 | 3.480 | 3.520 | 3.520 | 3.450 | 0.040 | 1.150% | 13.89万 | 0.49亿 | 1.040% |
| 2026-09-18 | 3.460 | 3.480 | 3.510 | 3.440 | 0.030 | 0.870% | 17.03万 | 0.59亿 | 1.270% |
| 2026-09-17 | 3.470 | 3.450 | 3.470 | 3.380 | -0.040 | -1.150% | 24.69万 | 0.85亿 | 1.840% |
| 2026-09-16 | 3.470 | 3.490 | 3.510 | 3.450 | 0.010 | 0.290% | 17.19万 | 0.60亿 | 1.280% |
| 2026-09-15 | 3.560 | 3.480 | 3.570 | 3.470 | -0.070 | -1.970% | 22.06万 | 0.77亿 | 1.650% |
| 2026-09-14 | 3.550 | 3.550 | 3.610 | 3.490 | 0.000 | 0.000% | 24.30万 | 0.86亿 | 1.810% |
| 2026-09-11 | 3.610 | 3.550 | 3.630 | 3.520 | -0.050 | -1.390% | 31.64万 | 1.13亿 | 2.360% |
| 2026-09-10 | 3.640 | 3.600 | 3.710 | 3.590 | -0.040 | -1.100% | 33.03万 | 1.20亿 | 2.470% |
| 2026-09-09 | 3.630 | 3.640 | 3.680 | 3.610 | 0.010 | 0.280% | 31.94万 | 1.16亿 | 2.380% |
| 2026-09-08 | 3.500 | 3.630 | 3.630 | 3.490 | 0.120 | 3.420% | 38.09万 | 1.37亿 | 2.840% |
| 2026-09-07 | 3.510 | 3.510 | 3.530 | 3.480 | 0.010 | 0.290% | 17.71万 | 0.62亿 | 1.320% |
| 2026-09-04 | 3.480 | 3.500 | 3.550 | 3.470 | 0.030 | 0.860% | 22.90万 | 0.81亿 | 1.710% |
| 2026-09-03 | 3.520 | 3.470 | 3.550 | 3.470 | -0.070 | -1.980% | 26.68万 | 0.93亿 | 1.990% |
| 2026-09-02 | 3.510 | 3.540 | 3.570 | 3.480 | 0.040 | 1.140% | 41.31万 | 1.46亿 | 3.080% |
| 2026-09-01 | 3.410 | 3.500 | 3.510 | 3.410 | 0.080 | 2.340% | 31.71万 | 1.11亿 | 2.370% |
| 2026-08-31 | 3.500 | 3.420 | 3.500 | 3.410 | -0.100 | -2.840% | 32.87万 | 1.13亿 | 2.450% |
| 2026-08-28 | 3.470 | 3.520 | 3.530 | 3.460 | 0.060 | 1.730% | 24.60万 | 0.86亿 | 1.840% |
| 2026-08-27 | 3.470 | 3.460 | 3.480 | 3.420 | -0.020 | -0.570% | 20.05万 | 0.69亿 | 1.500% |
| 2026-08-26 | 3.470 | 3.480 | 3.500 | 3.450 | 0.010 | 0.290% | 15.09万 | 0.53亿 | 1.130% |
| 2026-08-25 | 3.390 | 3.470 | 3.480 | 3.380 | 0.070 | 2.060% | 20.62万 | 0.71亿 | 1.540% |
| 2026-08-24 | 3.400 | 3.400 | 3.420 | 3.370 | -0.020 | -0.580% | 11.02万 | 0.37亿 | 0.820% |
| 2026-08-21 | 3.420 | 3.420 | 3.450 | 3.390 | -0.010 | -0.290% | 13.51万 | 0.46亿 | 1.010% |
| 2026-08-20 | 3.390 | 3.430 | 3.460 | 3.380 | 0.030 | 0.880% | 15.01万 | 0.51亿 | 1.120% |
| 2026-08-19 | 3.470 | 3.400 | 3.520 | 3.380 | -0.090 | -2.580% | 18.23万 | 0.63亿 | 1.360% |
| 2026-08-18 | 3.430 | 3.490 | 3.500 | 3.430 | 0.050 | 1.450% | 19.37万 | 0.67亿 | 1.450% |
| 2026-08-17 | 3.390 | 3.440 | 3.450 | 3.360 | 0.050 | 1.470% | 15.46万 | 0.53亿 | 1.150% |
| 2026-08-14 | 3.430 | 3.390 | 3.440 | 3.370 | -0.050 | -1.450% | 18.70万 | 0.63亿 | 1.400% |
| 2026-08-13 | 3.430 | 3.440 | 3.480 | 3.410 | 0.000 | 0.000% | 20.39万 | 0.70亿 | 1.520% |
| 2026-08-12 | 3.460 | 3.440 | 3.470 | 3.410 | -0.020 | -0.580% | 19.11万 | 0.66亿 | 1.430% |
| 2026-08-11 | 3.480 | 3.460 | 3.510 | 3.450 | -0.030 | -0.860% | 15.27万 | 0.53亿 | 1.140% |
| 2026-08-10 | 3.400 | 3.490 | 3.500 | 3.400 | 0.070 | 2.050% | 24.24万 | 0.84亿 | 1.810% |
| 2026-08-07 | 3.410 | 3.420 | 3.450 | 3.370 | 0.000 | 0.000% | 18.35万 | 0.62亿 | 1.370% |
| 2026-08-06 | 3.400 | 3.420 | 3.430 | 3.370 | 0.010 | 0.290% | 21.06万 | 0.72亿 | 1.570% |
| 2026-08-05 | 3.460 | 3.410 | 3.460 | 3.380 | -0.050 | -1.450% | 27.02万 | 0.92亿 | 2.020% |
| 2026-08-04 | 3.510 | 3.460 | 3.540 | 3.450 | -0.070 | -1.980% | 22.74万 | 0.79亿 | 1.700% |
| 2026-08-03 | 3.450 | 3.530 | 3.540 | 3.440 | 0.070 | 2.020% | 22.60万 | 0.79亿 | 1.690% |
| 2026-07-31 | 3.430 | 3.460 | 3.460 | 3.410 | 0.040 | 1.170% | 18.97万 | 0.65亿 | 1.420% |
| 2026-07-30 | 3.430 | 3.420 | 3.490 | 3.400 | -0.020 | -0.580% | 19.41万 | 0.67亿 | 1.450% |
| 2026-07-29 | 3.390 | 3.440 | 3.450 | 3.370 | 0.060 | 1.780% | 18.63万 | 0.64亿 | 1.390% |
| 2026-07-28 | 3.350 | 3.380 | 3.400 | 3.340 | 0.010 | 0.300% | 12.73万 | 0.43亿 | 0.950% |
| 2026-07-27 | 3.290 | 3.370 | 3.380 | 3.280 | 0.060 | 1.810% | 14.67万 | 0.49亿 | 1.100% |
| 2026-07-24 | 3.450 | 3.310 | 3.490 | 3.310 | -0.130 | -3.780% | 20.87万 | 0.70亿 | 1.560% |
| 2026-07-23 | 3.350 | 3.440 | 3.460 | 3.330 | 0.080 | 2.380% | 22.31万 | 0.76亿 | 1.670% |
| 2026-07-22 | 3.370 | 3.360 | 3.390 | 3.290 | 0.010 | 0.300% | 23.79万 | 0.80亿 | 1.780% |
| 2026-07-21 | 3.420 | 3.350 | 3.430 | 3.340 | -0.070 | -2.050% | 21.10万 | 0.71亿 | 1.570% |
| 2026-07-20 | 3.400 | 3.420 | 3.470 | 3.370 | 0.000 | 0.000% | 22.23万 | 0.76亿 | 1.660% |
| 2026-07-17 | 3.440 | 3.420 | 3.520 | 3.380 | -0.030 | -0.870% | 20.33万 | 0.70亿 | 1.520% |
| 2026-07-16 | 3.520 | 3.450 | 3.520 | 3.410 | -0.070 | -1.990% | 23.07万 | 0.80亿 | 1.720% |
| 2026-07-15 | 3.470 | 3.520 | 3.550 | 3.430 | 0.030 | 0.860% | 18.39万 | 0.64亿 | 1.370% |
| 2026-07-14 | 3.410 | 3.490 | 3.500 | 3.390 | 0.080 | 2.350% | 16.58万 | 0.57亿 | 1.240% |
| 2026-07-13 | 3.390 | 3.410 | 3.440 | 3.370 | 0.030 | 0.890% | 17.03万 | 0.58亿 | 1.270% |
| 2026-07-10 | 3.370 | 3.380 | 3.410 | 3.280 | 0.000 | 0.000% | 19.59万 | 0.66亿 | 1.460% |
| 2026-07-09 | 3.300 | 3.380 | 3.470 | 3.250 | 0.070 | 2.110% | 27.44万 | 0.93亿 | 2.050% |
| 2026-07-08 | 3.280 | 3.310 | 3.320 | 3.230 | 0.030 | 0.910% | 10.85万 | 0.36亿 | 0.810% |
| 2026-07-07 | 3.400 | 3.280 | 3.400 | 3.250 | -0.120 | -3.530% | 13.74万 | 0.45亿 | 1.030% |
| 2026-07-06 | 3.410 | 3.400 | 3.440 | 3.390 | -0.020 | -0.580% | 13.72万 | 0.47亿 | 1.020% |
| 2026-07-03 | 3.310 | 3.420 | 3.430 | 3.300 | 0.110 | 3.320% | 17.54万 | 0.59亿 | 1.310% |
| 2026-07-02 | 3.260 | 3.310 | 3.340 | 3.250 | 0.030 | 0.910% | 13.22万 | 0.44亿 | 0.990% |
| 2026-07-01 | 3.200 | 3.280 | 3.310 | 3.180 | 0.050 | 1.550% | 15.50万 | 0.51亿 | 1.160% |
| 2026-06-30 | 3.210 | 3.230 | 3.230 | 3.170 | 0.010 | 0.310% | 10.74万 | 0.34亿 | 0.800% |
| 2026-06-29 | 3.210 | 3.220 | 3.240 | 3.120 | 0.000 | 0.000% | 15.74万 | 0.50亿 | 1.180% |
| 2026-06-26 | 3.270 | 3.220 | 3.290 | 3.210 | -0.060 | -1.830% | 10.77万 | 0.35亿 | 0.800% |
| 2026-06-25 | 3.320 | 3.280 | 3.340 | 3.260 | -0.070 | -2.090% | 12.30万 | 0.40亿 | 0.920% |
| 2026-06-24 | 3.430 | 3.350 | 3.450 | 3.330 | -0.100 | -2.900% | 13.94万 | 0.47亿 | 1.040% |
| 2026-06-23 | 3.340 | 3.450 | 3.480 | 3.330 | 0.100 | 2.990% | 20.51万 | 0.70亿 | 1.530% |
| 2026-06-22 | 3.310 | 3.350 | 3.380 | 3.250 | 0.020 | 0.600% | 16.06万 | 0.53亿 | 1.200% |
| 2026-06-18 | 3.400 | 3.330 | 3.400 | 3.330 | -0.080 | -2.350% | 11.15万 | 0.37亿 | 0.830% |
| 2026-06-17 | 3.450 | 3.410 | 3.460 | 3.390 | -0.050 | -1.450% | 12.08万 | 0.41亿 | 0.900% |
| 2026-06-16 | 3.530 | 3.460 | 3.530 | 3.450 | -0.070 | -1.980% | 12.90万 | 0.45亿 | 0.960% |
| 2026-06-15 | 3.550 | 3.530 | 3.610 | 3.520 | -0.030 | -0.840% | 10.88万 | 0.39亿 | 0.810% |
| 2026-06-12 | 3.530 | 3.560 | 3.600 | 3.470 | 0.030 | 0.850% | 14.90万 | 0.53亿 | 1.110% |
| 2026-06-11 | 3.480 | 3.530 | 3.560 | 3.460 | 0.030 | 0.860% | 13.12万 | 0.46亿 | 0.980% |
| 2026-06-10 | 3.540 | 3.500 | 3.540 | 3.450 | -0.050 | -1.410% | 15.68万 | 0.55亿 | 1.170% |
| 2026-06-09 | 3.630 | 3.550 | 3.630 | 3.520 | -0.050 | -1.390% | 13.68万 | 0.49亿 | 1.020% |
| 2026-06-08 | 3.630 | 3.600 | 3.660 | 3.560 | -0.070 | -1.910% | 15.79万 | 0.57亿 | 1.180% |
| 2026-06-05 | 3.720 | 3.670 | 3.750 | 3.660 | -0.050 | -1.340% | 16.74万 | 0.62亿 | 1.250% |
| 2026-06-04 | 3.730 | 3.720 | 3.780 | 3.670 | -0.020 | -0.530% | 12.43万 | 0.46亿 | 0.930% |
| 2026-06-03 | 3.800 | 3.740 | 3.810 | 3.690 | -0.070 | -1.840% | 21.47万 | 0.82亿 | 1.600% |
| 2026-06-02 | 3.850 | 3.810 | 3.860 | 3.770 | -0.040 | -1.040% | 16.98万 | 0.66亿 | 1.270% |
| 2026-06-01 | 3.660 | 3.850 | 3.880 | 3.610 | 0.170 | 4.620% | 31.57万 | 1.22亿 | 2.360% |
| 2026-05-29 | 3.640 | 3.680 | 3.760 | 3.630 | 0.030 | 0.820% | 17.58万 | 0.66亿 | 1.310% |
| 2026-05-28 | 3.600 | 3.650 | 3.670 | 3.580 | 0.020 | 0.550% | 17.21万 | 0.63亿 | 1.280% |
| 2026-05-27 | 3.680 | 3.630 | 3.700 | 3.580 | -0.060 | -1.630% | 21.11万 | 0.78亿 | 1.580% |
| 2026-05-26 | 3.720 | 3.690 | 3.720 | 3.650 | -0.030 | -0.810% | 17.63万 | 0.66亿 | 1.320% |
| 2026-05-25 | 3.800 | 3.720 | 3.840 | 3.690 | -0.090 | -2.360% | 18.45万 | 0.70亿 | 1.380% |
| 2026-05-22 | 3.800 | 3.810 | 3.820 | 3.770 | 0.020 | 0.530% | 12.88万 | 0.50亿 | 0.960% |
| 2026-05-21 | 3.990 | 3.790 | 3.990 | 3.770 | -0.200 | -5.010% | 36.63万 | 1.44亿 | 2.730% |
| 2026-05-20 | 4.060 | 3.990 | 4.070 | 3.960 | -0.050 | -1.240% | 27.32万 | 1.12亿 | 2.040% |
| 2026-05-19 | 3.950 | 4.040 | 4.040 | 3.920 | 0.070 | 1.760% | 27.83万 | 1.13亿 | 2.080% |
| 2026-05-18 | 3.890 | 3.970 | 3.970 | 3.860 | 0.080 | 2.060% | 20.57万 | 0.82亿 | 1.540% |
| 2026-05-15 | 3.930 | 3.890 | 3.950 | 3.840 | -0.030 | -0.770% | 23.00万 | 0.91亿 | 1.720% |
| 2026-05-14 | 4.000 | 3.920 | 4.030 | 3.920 | -0.070 | -1.750% | 24.17万 | 0.97亿 | 1.800% |
| 2026-05-13 | 3.980 | 3.990 | 4.020 | 3.970 | 0.020 | 0.500% | 18.03万 | 0.73亿 | 1.350% |
| 2026-05-12 | 4.060 | 3.970 | 4.060 | 3.960 | -0.080 | -1.980% | 24.68万 | 1.00亿 | 1.840% |
| 2026-05-11 | 4.100 | 4.050 | 4.110 | 4.030 | -0.040 | -0.980% | 28.05万 | 1.15亿 | 2.090% |
| 2026-05-08 | 4.010 | 4.090 | 4.110 | 3.990 | 0.080 | 2.000% | 39.88万 | 1.65亿 | 2.980% |
| 2026-05-07 | 4.020 | 4.010 | 4.040 | 3.980 | -0.020 | -0.500% | 18.98万 | 0.77亿 | 1.420% |
| 2026-05-06 | 4.000 | 4.030 | 4.060 | 3.990 | 0.030 | 0.750% | 23.84万 | 0.97亿 | 1.780% |
| 2026-04-30 | 4.030 | 4.000 | 4.040 | 3.970 | -0.020 | -0.500% | 19.80万 | 0.80亿 | 1.480% |
| 2026-04-29 | 3.940 | 4.020 | 4.030 | 3.920 | 0.030 | 0.750% | 31.90万 | 1.29亿 | 2.380% |
| 2026-04-28 | 3.940 | 3.990 | 3.990 | 3.920 | 0.050 | 1.270% | 20.95万 | 0.84亿 | 1.560% |
| 2026-04-27 | 3.930 | 3.940 | 3.960 | 3.910 | 0.000 | 0.000% | 11.56万 | 0.46亿 | 0.860% |
| 2026-04-24 | 3.980 | 3.940 | 3.980 | 3.930 | -0.040 | -1.010% | 16.43万 | 0.66亿 | 1.230% |
| 2026-04-23 | 3.950 | 3.980 | 3.990 | 3.910 | 0.030 | 0.760% | 22.40万 | 0.90亿 | 1.670% |
| 2026-04-22 | 3.970 | 3.950 | 3.980 | 3.940 | -0.040 | -1.000% | 12.67万 | 0.51亿 | 0.950% |
| 2026-04-21 | 3.940 | 3.990 | 3.990 | 3.890 | 0.050 | 1.270% | 25.61万 | 1.03亿 | 1.910% |
| 2026-04-20 | 3.920 | 3.940 | 3.940 | 3.910 | 0.020 | 0.510% | 16.92万 | 0.68亿 | 1.260% |
| 2026-04-17 | 3.970 | 3.920 | 3.970 | 3.910 | -0.060 | -1.510% | 18.33万 | 0.73亿 | 1.370% |
| 2026-04-16 | 3.950 | 3.980 | 3.990 | 3.890 | 0.050 | 1.270% | 19.79万 | 0.79亿 | 1.480% |
| 2026-04-15 | 4.030 | 3.930 | 4.030 | 3.930 | 0.000 | 0.000% | 35.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.040 | 4.030 | 4.060 | 4.010 | -0.040 | -0.983% | 24.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.070 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.040 | 4.050 | 4.080 | 4.010 | 0.000 | 0.000% | 21.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.090 | 4.030 | 4.130 | 4.020 | 0.000 | 0.000% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.040 | 4.110 | 4.130 | 4.020 | 0.000 | 0.000% | 39.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.020 | 4.090 | 4.100 | 3.960 | 0.000 | 0.000% | 29.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.400 | 4.050 | 4.400 | 4.050 | 0.000 | 0.000% | 64.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.320 | 4.390 | 4.390 | 4.310 | 0.000 | 0.000% | 48.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.350 | 4.320 | 4.380 | 4.290 | 0.000 | 0.000% | 49.61万 | 0.00亿 | 0.000% |