乐山电力 sh.600644
11.17
-0.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.33 | 11.35 | 11.05 | 11.17 | -0.71% | 1.46 | 2.27% |
| 2026-05-21 | 11.30 | 11.55 | 11.21 | 11.25 | -0.97% | 1.76 | 2.68% |
| 2026-05-20 | 11.88 | 11.88 | 11.33 | 11.36 | -4.78% | 2.92 | 4.40% |
| 2026-05-19 | 11.40 | 11.98 | 11.28 | 11.93 | +3.92% | 3.59 | 5.29% |
| 2026-05-18 | 11.30 | 11.55 | 11.24 | 11.48 | +0.61% | 1.86 | 2.81% |
| 2026-05-15 | 11.71 | 11.86 | 11.30 | 11.41 | -3.71% | 3.87 | 5.83% |
| 2026-05-14 | 12.33 | 12.59 | 11.85 | 11.85 | -4.20% | 5.56 | 7.90% |
| 2026-05-13 | 12.29 | 12.68 | 12.15 | 12.37 | +0.98% | 7.99 | 11.11% |
| 2026-05-12 | 11.77 | 12.47 | 11.48 | 12.25 | +3.55% | 7.55 | 10.77% |
| 2026-05-11 | 11.90 | 12.12 | 11.70 | 11.83 | -0.67% | 4.20 | 6.11% |
| 2026-05-08 | 11.96 | 12.14 | 11.86 | 11.91 | -0.92% | 3.30 | 4.77% |
| 2026-05-07 | 11.99 | 12.10 | 11.88 | 12.02 | +0.59% | 3.10 | 4.47% |
| 2026-05-06 | 11.68 | 11.96 | 11.67 | 11.95 | +3.20% | 2.99 | 4.35% |
| 2026-04-30 | 11.75 | 11.79 | 11.52 | 11.58 | -1.86% | 2.62 | 3.90% |
| 2026-04-29 | 11.67 | 12.05 | 11.60 | 11.80 | +0.17% | 3.36 | 4.90% |
| 2026-04-28 | 11.58 | 11.98 | 11.53 | 11.78 | +0.34% | 4.33 | 6.36% |
| 2026-04-27 | 11.84 | 12.12 | 11.65 | 11.74 | -4.08% | 4.81 | 7.02% |
| 2026-04-24 | 12.54 | 12.66 | 12.21 | 12.24 | -3.39% | 4.44 | 6.19% |
| 2026-04-23 | 12.51 | 12.81 | 12.25 | 12.67 | +1.12% | 6.96 | 9.56% |
| 2026-04-22 | 12.68 | 12.68 | 12.40 | 12.53 | -1.26% | 5.92 | 8.19% |