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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.45 | 13.52 | 13.35 | 13.37 | -0.52% | 2.60 | 3.60% |
| 2025-08-18 | 13.35 | 13.54 | 13.26 | 13.44 | +0.30% | 2.75 | 3.79% |
| 2025-08-15 | 13.28 | 13.46 | 13.25 | 13.40 | 0.00% | 2.19 | 3.04% |
| 2025-08-14 | 13.64 | 13.65 | 13.37 | 13.40 | -1.83% | 2.70 | 3.71% |
| 2025-08-13 | 13.70 | 13.79 | 13.56 | 13.65 | -1.23% | 3.16 | 4.30% |
| 2025-08-12 | 13.90 | 14.18 | 13.80 | 13.82 | -2.12% | 3.71 | 4.96% |
| 2025-08-11 | 14.05 | 14.30 | 13.63 | 14.12 | -2.42% | 5.57 | 7.46% |
| 2025-08-08 | 13.65 | 14.81 | 13.60 | 14.47 | +4.86% | 8.74 | 11.29% |
| 2025-08-07 | 13.76 | 14.00 | 13.71 | 13.80 | +1.10% | 3.47 | 4.66% |
| 2025-08-06 | 13.70 | 13.72 | 13.55 | 13.65 | -0.51% | 2.00 | 2.73% |
| 2025-08-05 | 13.80 | 13.81 | 13.61 | 13.72 | -0.87% | 2.21 | 2.99% |
| 2025-08-04 | 13.50 | 13.90 | 13.21 | 13.84 | +2.29% | 3.00 | 4.07% |
| 2025-08-01 | 13.43 | 13.63 | 13.41 | 13.53 | -0.22% | 1.51 | 2.08% |
| 2025-07-31 | 14.00 | 14.01 | 13.51 | 13.56 | -3.56% | 3.42 | 4.64% |
| 2025-07-30 | 14.30 | 14.30 | 14.03 | 14.06 | -1.61% | 2.59 | 3.41% |
| 2025-07-29 | 14.15 | 14.50 | 14.11 | 14.29 | +0.42% | 2.71 | 3.52% |
| 2025-07-28 | 14.10 | 14.27 | 13.92 | 14.23 | +0.28% | 2.28 | 2.98% |
| 2025-07-25 | 14.50 | 14.51 | 14.16 | 14.19 | -3.14% | 4.17 | 5.44% |
| 2025-07-24 | 14.54 | 14.65 | 14.31 | 14.65 | +0.69% | 3.27 | 4.19% |
| 2025-07-23 | 14.72 | 14.89 | 14.51 | 14.55 | -1.76% | 3.91 | 4.96% |