证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

川投能源(600674)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 18.32 18.39 17.20 17.22 229615 4093830 -1.09 -5.95%
2009-11-23 18.29 18.36 18.00 18.31 213187 3861843 -0.10 -0.54%
2009-11-20 18.68 19.36 18.40 18.41 365231 6893874 -0.11 -0.59%
2009-11-19 18.02 18.58 17.62 18.52 224516 4052861 0.53 2.95%
2009-11-18 18.03 18.49 17.90 17.99 176537 3205171 -0.01 -0.06%
2009-11-17 18.00 18.10 17.71 18.00 158500 2842964 0.05 0.28%
2009-11-16 17.68 18.02 17.53 17.95 254157 4522984 0.48 2.75%
2009-11-13 17.41 17.63 17.11 17.47 138874 2413975 0.07 0.40%
2009-11-12 17.21 17.50 17.15 17.40 107177 1856438 0.11 0.64%
2009-11-11 17.05 17.38 16.85 17.29 117288 2007192 0.14 0.82%
2009-11-10 17.48 17.60 17.13 17.15 115996 2002569 -0.28 -1.61%
2009-11-09 17.18 17.87 17.18 17.43 172853 3026517 0.32 1.87%
2009-11-06 17.05 17.40 16.91 17.11 132363 2270254 0.18 1.06%
2009-11-05 17.09 17.51 16.89 16.93 192109 3285547 -0.19 -1.11%
2009-11-04 16.85 17.14 16.74 17.12 151681 2569388 0.42 2.52%
2009-11-03 16.27 16.91 16.15 16.70 133087 2217461 0.51 3.15%
2009-11-02 15.57 16.22 15.48 16.19 69949 1116915 0.32 2.02%
2009-10-30 16.06 16.18 15.82 15.87 57129 913144 0.17 1.08%
2009-10-29 16.25 16.26 15.66 15.70 72265 1155052 -0.68 -4.15%
2009-10-28 15.89 16.40 15.83 16.38 109647 1775927 0.45 2.83%
2009-10-27 16.34 16.55 15.91 15.93 100761 1640441 -0.55 -3.34%
2009-10-26 16.70 16.70 16.40 16.48 83556 1381276 -0.24 -1.44%
2009-10-23 16.50 16.97 16.45 16.72 119959 2007598 0.22 1.33%
2009-10-22 16.45 16.65 16.28 16.50 74249 1223633 0.08 0.49%
2009-10-21 16.61 16.77 16.40 16.42 86564 1435179 -0.18 -1.08%
2009-10-20 16.47 16.84 16.47 16.60 129522 2155852 0.28 1.72%
2009-10-19 15.97 16.38 15.88 16.32 100983 1635116 0.34 2.13%
2009-10-16 16.19 16.24 15.75 15.98 55209 880314 -0.10 -0.62%
2009-10-15 16.20 16.34 15.94 16.08 66787 1076057 -0.07 -0.43%
2009-10-14 15.96 16.39 15.96 16.15 88195 1427092 0.16 1.00%
2009-10-13 15.69 16.05 15.65 15.99 66472 1056309 0.09 0.57%
2009-10-12 16.15 16.15 15.76 15.90 60517 965180 -0.25 -1.55%
2009-10-09 15.90 16.28 15.70 16.15 77501 1245005 0.52 3.33%
2009-09-30 15.18 15.77 15.16 15.63 97314 1508358 0.52 3.44%
2009-09-29 15.25 15.28 14.93 15.11 73827 1111302 -0.13 -0.85%
2009-09-28 15.66 15.80 15.01 15.24 79797 1232909 -0.40 -2.56%
2009-09-25 16.40 16.50 15.52 15.64 160663 2547062 -1.00 -6.01%
2009-09-24 16.98 17.48 16.32 16.64 192647 3272864 -0.24 -1.42%
2009-09-23 16.95 17.48 16.52 16.88 131529 2240419 -0.10 -0.59%
2009-09-22 17.63 17.85 16.97 16.98 133588 2330115 -0.64 -3.63%
2009-09-21 17.51 17.68 16.80 17.62 206361 3576941 0.27 1.56%
2009-09-18 17.66 17.75 17.17 17.35 215561 3759775 -0.16 -0.91%
2009-09-17 17.16 17.87 17.12 17.51 234314 4113663 0.44 2.58%
N 2009-09-16 17.00 17.29 16.60 17.07 163454 2766474 -0.05 -0.29%
N 2009-09-15 16.84 17.32 16.64 17.12 188853 3203150 0.28 1.66%
2009-09-14 16.43 16.97 16.35 16.84 149239 2489859 0.40 2.43%
2009-09-11 16.45 16.56 16.17 16.44 125708 2060554 0.09 0.55%
2009-09-10 16.33 16.66 16.20 16.35 110247 1808329 -0.02 -0.12%
N 2009-09-09 16.50 16.52 16.12 16.37 124858 2038879 -0.04 -0.24%
N 2009-09-08 16.20 16.44 15.91 16.41 125112 2030969 0.08 0.49%
N 2009-09-07 16.59 16.71 16.01 16.33 223994 3663991 -0.20 -1.21%
2009-09-04 15.42 16.65 15.42 16.53 205205 3320453 0.94 6.03%
2009-09-03 14.85 15.74 14.85 15.59 124148 1902147 0.78 5.27%
2009-09-02 15.00 15.10 14.60 14.81 70285 1043848 -0.10 -0.67%
2009-09-01 15.02 15.30 14.70 14.91 70997 1066940 -0.09 -0.60%
2009-08-31 16.30 16.30 14.93 15.00 124546 1927553 -1.53 -9.26%
2009-08-28 16.98 17.02 16.34 16.53 85829 1422818 -0.43 -2.54%
2009-08-27 16.65 17.25 16.50 16.96 147681 2493387 0.06 0.35%
2009-08-26 16.23 17.30 16.12 16.90 151049 2544412 0.62 3.81%
2009-08-25 17.20 17.20 16.00 16.28 175872 2893797 -0.93 -5.40%
2009-08-24 17.11 17.37 16.81 17.21 178069 3041442 -0.23 -1.32%
2009-08-21 17.05 17.80 16.81 17.44 318676 5478422 0.20 1.16%
N 2009-08-20 16.01 17.40 15.80 17.24 156845 2586482 1.37 8.63%
N 2009-08-19 17.28 17.28 15.76 15.87 130855 2165431 -1.39 -8.05%
2009-08-18 16.97 17.44 16.85 17.26 101626 1744173 0.28 1.65%
2009-08-17 18.05 18.05 16.61 16.98 166804 2874160 -1.23 -6.75%
2009-08-14 19.27 19.49 18.11 18.21 147096 2755604 -1.06 -5.50%
2009-08-13 19.74 19.98 19.19 19.27 143212 2773991 -0.47 -2.38%
2009-08-12 20.70 20.91 19.63 19.74 265191 5328235 -1.43 -6.75%
2009-08-11 20.48 21.80 20.48 21.17 341199 7263743 0.68 3.32%
2009-08-10 21.33 21.44 20.01 20.49 242445 5003049 -0.48 -2.29%
N 2009-08-07 22.50 22.50 20.50 20.97 440117 9439150 -1.14 -5.16%
2009-08-06 19.95 22.11 19.80 22.11 665746 14312926 2.01 10.00%
2009-08-05 20.16 20.48 19.79 20.10 194548 3922513 0.00 0.00%
N 2009-08-04 20.36 20.70 19.87 20.10 233932 4733352 -0.22 -1.08%
N 2009-08-03 20.11 20.35 19.71 20.32 245999 4914906 0.34 1.70%
2009-07-31 19.40 20.32 19.12 19.98 224902 4457311 0.90 4.72%
2009-07-30 19.05 19.33 18.49 19.08 155345 2940367 0.21 1.11%
N 2009-07-29 20.90 20.90 18.80 18.87 304070 6032146 -2.02 -9.67%
N 2009-07-28 21.70 21.70 20.51 20.89 413620 8778533 1.16 5.88%
N 2009-07-22 19.73 20.28 19.52 19.73 233108 4645992 0.38 1.96%
N 2009-07-21 20.50 20.59 19.31 19.35 252505 5003503 -1.03 -5.05%
N 2009-07-20 19.75 20.48 19.67 20.38 304446 6164896 0.72 3.66%
2009-07-17 19.27 19.74 19.01 19.66 209639 4078467 0.37 1.92%
2009-07-16 19.73 19.80 19.28 19.29 205865 4025327 -0.40 -2.03%
2009-07-15 19.70 19.76 19.49 19.69 175091 3436500 0.06 0.31%
2009-07-14 19.47 19.72 19.25 19.63 183028 3568522 0.37 1.92%
2009-07-13 19.08 19.63 19.05 19.26 151119 2929861 0.09 0.47%
2009-07-10 19.50 19.70 19.12 19.17 156619 3029000 -0.36 -1.84%
2009-07-09 19.03 19.70 18.79 19.53 274763 5312700 0.62 3.28%
N 2009-07-08 18.70 19.15 18.65 18.91 103867 1962597 0.23 1.23%
2009-07-07 18.58 18.87 18.55 18.68 104224 1954574 0.04 0.21%
2009-07-06 19.14 19.18 18.47 18.64 151168 2821284 -0.34 -1.79%
2009-07-03 18.65 19.20 18.52 18.98 122273 2313721 0.23 1.23%
2009-07-02 18.49 18.89 18.45 18.75 111919 2094517 0.24 1.30%
2009-07-01 18.53 18.74 18.30 18.51 85557 1584794 -0.03 -0.16%
2009-06-30 18.97 19.00 18.51 18.54 78112 1458675 -0.18 -0.96%
N 2009-06-26 18.73 18.97 18.57 18.72 60551 1136619 0.01 0.05%
N 2009-06-25 19.11 19.16 18.65 18.71 82352 1552024 -0.36 -1.89%
N 2009-06-24 18.51 19.18 18.43 19.07 138407 2609294 0.52 2.80%
2009-06-23 18.52 18.84 18.32 18.55 77802 1442566 -0.14 -0.75%
2009-06-22 18.98 19.09 18.68 18.69 87812 1659621 -0.20 -1.06%
2009-06-19 19.08 19.20 18.70 18.89 87894 1655789 -0.16 -0.84%
2009-06-18 19.02 19.27 18.85 19.05 86486 1648087 0.16 0.85%
2009-06-17 18.79 19.00 18.70 18.89 66672 1256900 0.05 0.27%
2009-06-16 18.65 19.10 18.55 18.84 69708 1312697 0.23 1.24%
2009-06-15 18.60 18.80 18.55 18.61 78845 1469804 0.01 0.05%
2009-06-12 19.28 19.32 18.52 18.60 148750 2805407 -0.66 -3.43%
2009-06-11 19.40 19.66 19.17 19.26 89346 1736178 -0.06 -0.31%
2009-06-10 19.51 19.53 19.20 19.32 90618 1749486 -0.12 -0.62%
2009-06-09 19.25 19.65 19.03 19.44 109838 2129117 0.14 0.72%
2009-06-08 19.73 19.96 19.12 19.30 131255 2552156 -0.52 -2.62%
2009-06-05 20.79 20.80 19.80 19.82 181682 3672374 -0.88 -4.25%
2009-06-04 20.51 21.05 19.91 20.70 259207 5306621 -0.20 -0.96%
2009-06-03 19.82 21.60 19.64 20.90 375513 7746415 1.10 5.56%
2009-06-02 19.56 19.90 19.52 19.80 171729 3392938 0.34 1.75%
2009-06-01 19.30 19.68 19.00 19.46 130539 2529260 0.42 2.21%
2009-05-27 19.41 19.54 18.92 19.04 90149 1722407 -0.29 -1.50%
2009-05-26 19.30 19.98 19.29 19.33 183809 3614583 0.04 0.21%
2009-05-25 18.60 19.45 18.41 19.29 106853 2022670 0.11 0.57%