Sichuan Chuantou Energy Co Ltd（600674.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	17.48	17.79	17.26	17.40	-0.46%	44,068,949
2026-10-15	17.41	17.57	17.24	17.48	-0.17%	39,611,007
2026-10-14	17.15	17.62	17.15	17.51	+1.98%	45,526,263
2026-10-13	17.06	17.29	16.90	17.17	+0.70%	33,753,909
2026-10-12	17.03	17.18	17.00	17.05	+0.06%	28,048,166
2026-10-09	16.93	17.20	16.85	17.04	+0.77%	43,995,338
2026-10-08	16.70	16.97	16.65	16.91	+1.74%	36,518,838
2026-09-30	16.51	16.88	16.44	16.62	+0.73%	28,271,747
2026-09-29	16.46	16.63	16.36	16.50	-0.36%	26,690,004
2026-09-28	16.24	16.59	16.24	16.56	+1.78%	38,853,369
2026-09-24	16.05	16.31	16.01	16.27	+1.37%	24,942,090
2026-09-23	15.93	16.06	15.84	16.05	+0.75%	18,816,032
2026-09-22	15.84	15.95	15.66	15.93	+0.13%	20,255,977
2026-09-21	15.73	15.92	15.52	15.91	+0.95%	26,785,552
2026-09-18	15.87	15.98	15.76	15.76	-1.01%	27,960,956
2026-09-17	15.99	15.99	15.70	15.92	-0.56%	34,581,050
2026-09-16	16.02	16.25	15.96	16.01	-0.37%	34,322,441
2026-09-15	16.04	16.09	15.90	16.07	+0.12%	15,776,304
2026-09-14	15.95	16.23	15.93	16.05	+0.63%	20,459,847
2026-09-11	16.03	16.15	15.83	15.95	-0.37%	26,399,001
2026-09-10	15.86	16.06	15.79	16.01	+1.07%	20,383,000
2026-09-09	15.71	15.89	15.56	15.84	+0.96%	15,304,633
2026-09-08	15.57	15.79	15.53	15.69	+0.51%	24,010,872
2026-09-07	15.76	15.80	15.48	15.61	-0.95%	22,502,096
2026-09-04	15.80	15.91	15.70	15.76	-0.06%	17,380,760
2026-09-03	16.00	16.20	15.73	15.77	-1.62%	27,790,077
2026-09-02	15.78	16.08	15.76	16.03	+1.65%	40,204,182
2026-09-01	15.52	15.81	15.45	15.77	+1.41%	26,057,940
2026-08-31	15.39	15.62	15.36	15.55	+1.04%	22,240,678
2026-08-28	15.54	15.54	15.33	15.39	-1.03%	15,463,920
2026-08-27	15.67	15.70	15.44	15.55	-0.89%	21,468,991
2026-08-26	15.50	15.77	15.44	15.69	+0.97%	26,600,899
2026-08-25	15.58	15.66	15.45	15.54	-0.32%	20,728,697
2026-08-24	15.25	15.63	15.23	15.59	+2.23%	29,495,227
2026-08-21	15.50	15.56	15.25	15.25	-1.61%	15,863,347
2026-08-20	15.48	15.63	15.28	15.50	-0.32%	28,780,595
2026-08-19	15.37	15.63	15.27	15.55	+1.44%	32,755,299
2026-08-18	15.12	15.39	15.05	15.33	+1.46%	25,699,601
2026-08-17	15.05	15.35	15.00	15.11	+0.53%	42,848,016
2026-08-14	15.15	15.20	14.96	15.03	-1.12%	25,974,743
2026-08-13	15.05	15.22	14.95	15.20	+0.93%	21,925,806
2026-08-12	15.21	15.27	15.00	15.06	-1.05%	21,139,501
2026-08-11	15.10	15.46	15.10	15.22	+1.13%	27,705,560
2026-08-10	14.92	15.17	14.90	15.05	+0.53%	32,534,707
2026-08-07	15.00	15.05	14.81	14.97	-0.27%	31,333,613
2026-08-06	15.00	15.04	14.88	15.01	+0.20%	23,854,814
2026-08-05	15.33	15.41	14.92	14.98	-2.54%	48,635,377
2026-08-04	15.68	15.68	15.34	15.37	-2.10%	30,962,136
2026-08-03	15.79	15.81	15.56	15.70	-0.70%	29,124,460
2026-07-31	15.76	15.82	15.44	15.81	-2.95%	38,531,527
2026-07-30	16.23	16.42	16.20	16.29	+0.49%	28,288,161
2026-07-29	16.19	16.36	16.11	16.21	-0.12%	29,690,743
2026-07-28	15.97	16.28	15.87	16.23	+1.63%	39,072,443
2026-07-27	16.05	16.17	15.90	15.97	-0.68%	38,320,299
2026-07-24	16.44	16.46	16.05	16.08	-1.71%	39,050,544
2026-07-23	16.26	16.44	16.19	16.36	+0.43%	40,289,360
2026-07-22	16.03	16.30	15.88	16.29	+0.87%	51,075,558
2026-07-21	16.20	16.49	15.98	16.15	-0.19%	65,477,121
2026-07-20	15.62	16.24	15.61	16.18	+2.47%	80,438,694
2026-07-17	15.45	15.89	15.40	15.79	+2.07%	70,901,218
2026-07-16	15.57	15.72	15.35	15.47	-0.96%	50,418,012
2026-07-15	15.26	15.67	15.22	15.62	+2.09%	52,096,042
2026-07-14	15.00	15.33	14.95	15.30	+1.32%	52,371,922
2026-07-13	14.61	15.13	14.58	15.10	+2.93%	53,601,210
2026-07-10	14.65	14.74	14.33	14.67	-0.07%	37,837,618
2026-07-09	14.45	14.73	14.36	14.68	+1.45%	36,429,198
2026-07-08	14.39	14.64	14.31	14.47	+0.49%	19,566,253
2026-07-07	14.50	14.57	14.25	14.40	-0.69%	25,039,317
2026-07-06	14.56	14.58	14.35	14.50	-0.55%	20,110,204
2026-07-03	14.45	14.77	14.40	14.58	+0.62%	28,544,442
2026-07-02	14.18	14.61	14.10	14.49	+2.62%	37,350,506
2026-07-01	14.10	14.26	14.07	14.12	-0.35%	23,393,239
2026-06-30	14.15	14.18	13.87	14.17	+0.14%	23,156,250
2026-06-29	13.95	14.29	13.79	14.15	+1.14%	37,232,525
2026-06-26	13.89	14.11	13.84	13.99	+0.79%	23,156,147
2026-06-25	14.27	14.30	13.83	13.88	-2.73%	39,955,293
2026-06-24	14.40	14.49	14.16	14.27	-0.83%	23,550,588
2026-06-23	14.24	14.58	14.18	14.39	+0.91%	39,920,149
2026-06-22	14.31	14.38	14.08	14.26	-0.35%	45,704,233
2026-06-18	14.60	14.72	14.28	14.31	-2.19%	38,077,468
2026-06-17	15.19	15.21	14.52	14.63	-3.56%	68,360,557
2026-06-16	15.28	15.43	15.15	15.17	-1.04%	30,244,521
2026-06-15	15.61	15.61	15.15	15.33	-1.73%	45,028,313
2026-06-12	15.50	15.75	15.43	15.60	+0.58%	50,264,494
2026-06-11	15.13	15.59	15.10	15.51	+2.44%	44,302,384
2026-06-10	15.08	15.33	15.00	15.14	+0.26%	28,735,645
2026-06-09	14.95	15.20	14.84	15.10	+0.87%	29,269,199
2026-06-08	15.11	15.17	14.77	14.97	-1.19%	45,955,737
2026-06-05	15.51	15.71	15.06	15.15	-2.70%	43,651,512
2026-06-04	15.39	15.74	15.35	15.57	+0.71%	45,744,244
2026-06-03	15.40	15.60	15.10	15.46	+0.13%	53,421,151
2026-06-02	15.68	15.89	15.35	15.44	-1.91%	61,382,453
2026-06-01	15.44	15.93	15.34	15.74	+1.55%	75,282,566
2026-05-29	15.00	15.50	14.92	15.50	+2.92%	69,923,810
2026-05-28	15.05	15.38	14.96	15.06	+0.13%	43,230,953
2026-05-27	15.14	15.20	14.91	15.04	-0.59%	27,482,542
2026-05-26	15.00	15.17	14.86	15.13	+1.07%	34,393,603
2026-05-25	14.86	15.03	14.79	14.97	+0.74%	28,741,750
2026-05-22	14.80	14.94	14.58	14.86	+0.41%	26,135,162
2026-05-21	15.00	15.15	14.74	14.80	-1.33%	36,562,742
2026-05-20	15.50	15.54	14.99	15.00	-3.41%	35,445,184
2026-05-19	15.04	15.78	14.98	15.53	+3.05%	54,007,771
2026-05-18	14.90	15.15	14.83	15.07	+0.53%	26,765,167
2026-05-15	15.00	15.12	14.73	14.99	-0.33%	32,462,794
2026-05-14	15.39	15.55	15.00	15.04	-2.27%	39,571,531
2026-05-13	15.46	15.58	15.30	15.39	-0.52%	37,529,301
2026-05-12	15.37	15.66	15.31	15.47	+1.18%	48,541,082
2026-05-11	15.31	15.50	15.20	15.29	+0.20%	35,924,750
2026-05-08	15.31	15.45	15.19	15.26	-0.20%	24,117,540
2026-05-07	15.29	15.34	15.21	15.29	+0.07%	25,139,999
2026-05-06	15.37	15.43	15.21	15.28	-0.20%	26,389,379
2026-04-30	15.30	15.49	15.27	15.31	-0.33%	24,433,613
2026-04-29	15.27	15.45	15.25	15.36	+0.00%	24,863,934
2026-04-28	15.07	15.38	15.05	15.36	+1.99%	45,842,251
2026-04-27	14.91	15.09	14.80	15.06	+0.87%	23,271,909
2026-04-24	15.01	15.13	14.92	14.93	-0.47%	27,074,592
2026-04-23	15.03	15.12	14.90	15.00	+0.00%	25,646,730
2026-04-22	15.14	15.33	14.99	15.00	-1.12%	28,266,164
2026-04-21	15.09	15.23	14.97	15.17	+0.80%	42,121,746
2026-04-20	14.85	15.48	14.83	15.05	+3.65%	68,674,535
2026-04-17	14.64	14.64	14.47	14.52	-0.95%	22,581,815
2026-04-16	14.62	14.80	14.55	14.66	+0.14%	17,489,022
2026-04-15	14.41	14.70	14.35	14.64	+1.60%	23,033,908
2026-04-14	14.45	14.49	14.25	14.41	-0.14%	21,428,093
2026-04-13	14.59	14.65	14.37	14.43	-1.50%	20,446,863
2026-04-10	14.71	14.85	14.46	14.65	-0.07%	29,531,716
2026-04-09	14.83	14.83	14.63	14.66	-1.41%	20,200,719
2026-04-08	14.75	14.88	14.72	14.87	+0.13%	21,528,113
2026-04-07	15.08	15.10	14.73	14.85	-1.46%	20,084,074
2026-04-03	15.09	15.13	14.93	15.07	-0.79%	27,867,084
2026-04-02	14.83	15.22	14.66	15.19	+2.98%	49,002,655
2026-04-01	14.92	14.95	14.65	14.75	-0.94%	31,094,361
2026-03-31	15.09	15.23	14.87	14.89	-1.52%	23,235,144
2026-03-30	15.38	15.38	15.06	15.12	-1.88%	28,810,470
2026-03-27	15.56	15.65	15.28	15.41	-1.41%	27,946,781
2026-03-26	15.67	15.76	15.50	15.63	-0.45%	28,451,500
2026-03-25	15.43	15.73	15.26	15.70	+1.82%	37,443,788
2026-03-24	15.30	15.50	15.20	15.42	+1.18%	30,287,014
2026-03-23	15.50	15.65	15.18	15.24	-2.31%	44,441,979
2026-03-20	15.56	15.74	15.41	15.60	+0.84%	33,113,281
2026-03-19	15.52	15.77	15.43	15.47	-0.26%	29,169,279
2026-03-18	15.50	15.72	15.40	15.51	+0.00%	26,806,729
2026-03-17	15.54	15.74	15.44	15.51	-0.32%	22,709,408
2026-03-16	15.72	15.92	15.46	15.56	-1.02%	39,818,447
2026-03-13	16.25	16.36	15.68	15.72	-3.26%	51,013,309
2026-03-12	15.89	16.29	15.81	16.25	+1.94%	51,177,874
2026-03-11	15.77	16.04	15.58	15.94	+0.95%	43,927,045
2026-03-10	15.68	15.86	15.45	15.79	-0.19%	43,983,074
2026-03-09	15.31	16.20	15.24	15.82	+3.20%	88,708,367
2026-03-06	15.14	15.43	15.11	15.33	+0.99%	39,676,100
2026-03-05	15.12	15.25	15.05	15.18	-0.26%	37,118,025
2026-03-04	14.96	15.22	14.70	15.22	+1.47%	65,852,820
2026-03-03	14.78	15.15	14.76	15.00	+1.42%	66,769,224
2026-03-02	14.45	14.95	14.35	14.79	+2.42%	71,895,290
2026-02-27	14.15	14.55	14.15	14.44	+1.98%	48,431,868
2026-02-26	14.02	14.18	14.01	14.16	+1.14%	18,918,516
2026-02-25	14.14	14.22	13.98	14.00	-0.85%	27,590,543
2026-02-24	13.89	14.16	13.88	14.12	+1.95%	21,353,443
2026-02-13	13.99	14.02	13.84	13.85	-1.14%	11,467,300
2026-02-12	14.12	14.13	13.95	14.01	-0.28%	14,645,807
2026-02-11	14.14	14.15	14.05	14.05	-0.50%	8,334,500
2026-02-10	14.11	14.18	14.05	14.12	+0.00%	12,997,553
2026-02-09	14.04	14.12	13.94	14.12	+0.64%	19,330,163
2026-02-06	14.08	14.12	13.98	14.03	-0.36%	18,961,204
2026-02-05	13.96	14.12	13.91	14.08	+0.79%	24,794,760
2026-02-04	13.75	14.06	13.73	13.97	+1.53%	26,543,757
2026-02-03	13.85	13.93	13.66	13.76	-0.22%	18,589,347
2026-02-02	14.04	14.06	13.79	13.79	-0.93%	21,379,583
2026-01-30	13.82	14.06	13.79	13.92	+0.36%	31,955,833
2026-01-29	13.68	13.88	13.52	13.87	+1.09%	38,961,981
2026-01-28	13.83	13.88	13.68	13.72	-0.80%	35,877,130
2026-01-27	13.94	13.98	13.81	13.83	-0.79%	19,869,719
2026-01-26	14.02	14.08	13.91	13.94	-0.64%	23,485,539
2026-01-23	14.13	14.15	13.99	14.03	-0.71%	20,277,357
2026-01-22	14.14	14.19	14.08	14.13	-0.07%	15,625,901
2026-01-21	14.32	14.36	14.10	14.14	-1.67%	27,543,913
2026-01-20	14.12	14.39	14.09	14.38	+1.91%	39,115,440
2026-01-19	13.96	14.13	13.93	14.11	+1.07%	24,595,151
2026-01-16	13.87	14.06	13.87	13.96	+0.87%	30,291,631
2026-01-15	13.92	13.95	13.80	13.84	-0.65%	18,852,831
2026-01-14	14.07	14.08	13.91	13.93	-0.92%	22,367,709
2026-01-13	14.00	14.13	13.98	14.06	+0.43%	19,511,246
2026-01-12	14.02	14.04	13.95	14.00	-0.36%	18,317,130
2026-01-09	14.00	14.07	13.99	14.05	+0.07%	11,267,099
2026-01-08	14.05	14.06	13.98	14.04	-0.07%	10,355,942
2026-01-07	14.00	14.18	13.94	14.05	+0.43%	20,100,000
2026-01-06	13.96	14.01	13.92	13.99	+0.00%	20,837,988
2026-01-05	13.91	13.99	13.78	13.99	+0.65%	19,820,583
2025-12-31	13.90	14.04	13.87	13.90	+0.00%	16,151,992
2025-12-30	13.99	13.99	13.85	13.90	-0.64%	16,460,598
2025-12-29	14.24	14.25	13.95	13.99	-1.76%	30,749,194
2025-12-26	14.25	14.26	14.20	14.24	+0.00%	8,092,290
2025-12-25	14.23	14.29	14.20	14.24	+0.07%	9,578,519
2025-12-24	14.19	14.24	14.13	14.23	+0.28%	11,411,828
2025-12-23	14.25	14.31	14.18	14.19	-0.56%	14,111,064
2025-12-22	14.35	14.36	14.25	14.27	-0.49%	19,629,299
2025-12-19	14.45	14.46	14.32	14.34	-0.83%	13,761,020
2025-12-18	14.29	14.52	14.26	14.46	+1.33%	19,415,717
2025-12-17	14.34	14.35	14.23	14.27	-0.49%	14,810,127
2025-12-16	14.42	14.44	14.28	14.34	-0.62%	13,740,020
2025-12-15	14.45	14.54	14.40	14.43	-0.14%	12,205,513
2025-12-12	14.46	14.50	14.39	14.45	-0.07%	19,266,013
2025-12-11	14.54	14.66	14.43	14.46	-0.62%	16,377,109
2025-12-10	14.48	14.71	14.46	14.55	+0.28%	19,828,290
2025-12-09	14.47	14.62	14.45	14.51	+0.35%	13,910,254
2025-12-08	14.61	14.61	14.46	14.46	-1.03%	13,718,204
2025-12-05	14.71	14.71	14.56	14.61	-0.81%	11,812,987
2025-12-04	14.71	14.75	14.63	14.73	+0.27%	9,339,925
2025-12-03	14.60	14.78	14.54	14.69	+0.55%	14,554,045
2025-12-02	14.62	14.66	14.56	14.61	+0.00%	8,205,650
2025-12-01	14.57	14.67	14.52	14.61	+0.21%	13,029,634
2025-11-28	14.73	14.73	14.56	14.58	-1.02%	13,177,900
2025-11-27	14.48	14.77	14.44	14.73	+1.87%	26,683,453
2025-11-26	14.44	14.61	14.41	14.46	+0.14%	19,094,525
2025-11-25	14.37	14.47	14.32	14.44	+0.77%	14,736,639
2025-11-24	14.38	14.40	14.26	14.33	-0.14%	17,891,080
2025-11-21	14.47	14.51	14.34	14.35	-0.90%	19,394,437
2025-11-20	14.50	14.61	14.47	14.48	-0.14%	15,475,632
2025-11-19	14.46	14.58	14.43	14.50	+0.28%	11,542,803
2025-11-18	14.54	14.61	14.42	14.46	-0.55%	12,126,966
2025-11-17	14.66	14.69	14.45	14.54	-0.75%	18,602,870
2025-11-14	14.78	14.89	14.64	14.65	-0.81%	19,898,860
2025-11-13	15.02	15.05	14.74	14.77	-1.60%	34,696,540
2025-11-12	15.05	15.13	15.01	15.01	-0.33%	17,067,131
2025-11-11	15.11	15.12	14.98	15.06	+0.00%	16,427,905
2025-11-10	15.12	15.14	15.01	15.06	-0.20%	15,852,576
2025-11-07	15.03	15.23	15.02	15.09	+0.47%	24,733,300
2025-11-06	14.99	15.20	14.95	15.02	+0.20%	24,965,885
2025-11-05	14.98	15.03	14.89	14.99	+0.07%	14,863,963
2025-11-04	14.86	15.04	14.81	14.98	+0.81%	27,161,467
2025-11-03	14.73	14.86	14.72	14.86	+0.95%	17,430,349
2025-10-31	15.00	15.02	14.70	14.72	-1.93%	38,844,297
2025-10-30	14.94	15.13	14.90	15.01	+0.33%	22,221,239
2025-10-29	15.05	15.06	14.90	14.96	-0.66%	18,439,990
2025-10-28	15.04	15.08	14.96	15.06	+0.27%	16,271,299
2025-10-27	14.83	15.13	14.77	15.02	+1.21%	31,355,185
2025-10-24	14.90	14.93	14.79	14.84	-0.60%	18,010,382
2025-10-23	14.87	15.06	14.85	14.93	+0.47%	21,440,278
2025-10-22	14.74	14.90	14.71	14.86	+0.88%	17,848,189
2025-10-21	14.82	14.89	14.71	14.73	-0.81%	21,788,930
2025-10-20	14.86	14.95	14.61	14.85	+0.07%	25,534,261
2025-10-17	14.93	15.00	14.77	14.84	-0.80%	25,939,496
2025-10-16	14.89	14.99	14.82	14.96	+0.40%	27,128,641
2025-10-15	14.97	15.02	14.83	14.90	-0.60%	22,535,207
2025-10-14	14.77	14.99	14.73	14.99	+1.15%	37,986,796
2025-10-13	14.57	14.86	14.46	14.82	+0.68%	35,298,866
2025-10-10	14.47	14.75	14.45	14.72	+1.52%	33,438,102
2025-10-09	14.34	14.50	14.26	14.50	+1.54%	31,354,992
2025-09-30	14.29	14.31	14.20	14.28	-0.42%	14,739,790
2025-09-29	14.36	14.40	14.24	14.34	+0.00%	16,845,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+4.34%）。最弱月份：6月（-6.79%）。基于2年每日数据（2025–2026）。

1月-2.62%
2月+0.55%
3月+4.34%
4月+4.34%
5月+0.34%
6月-6.79%
7月+3.66%
8月-2.57%
9月+1.43%
10月+1.52%
11月-1.88%
12月-4.86%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Sichuan Chuantou Energy Co Ltd（600674.SHG）最新收盘价是多少？

2026-10-16 收于 17.40，来自Closelook数据湖的每日价格记录。

600674.SHG 的52周最高价和最低价是多少？

过去52周最高 17.79、最低 13.52（截至 2026-10-16）。

Sichuan Chuantou Energy Co Ltd 历史上最强和最弱的月份是哪个？

历史上，600674.SHG 最强的日历月份是3月（平均 +4.34%），最弱的是6月（平均 -6.79%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。