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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.16 | 15.16 | 14.68 | 14.81 | -3.20% | 6.16 | 7.72% |
| 2025-07-21 | 15.72 | 15.72 | 14.97 | 15.30 | -1.10% | 7.25 | 8.85% |
| 2025-07-18 | 14.88 | 15.85 | 14.55 | 15.47 | +4.04% | 10.19 | 12.47% |
| 2025-07-17 | 14.68 | 14.98 | 14.41 | 14.87 | +1.85% | 5.72 | 7.17% |
| 2025-07-16 | 14.55 | 14.67 | 14.48 | 14.60 | +0.48% | 4.67 | 5.95% |
| 2025-07-15 | 15.20 | 15.26 | 14.41 | 14.53 | -6.92% | 9.05 | 11.48% |
| 2025-07-14 | 15.35 | 15.89 | 15.21 | 15.61 | +0.77% | 8.98 | 10.63% |
| 2025-07-11 | 15.20 | 15.73 | 15.01 | 15.49 | 0.00% | 9.09 | 11.01% |
| 2025-07-10 | 16.31 | 16.38 | 15.13 | 15.49 | -7.25% | 12.78 | 15.12% |
| 2025-07-09 | 16.09 | 17.25 | 16.09 | 16.70 | +1.89% | 15.93 | 17.67% |
| 2025-07-08 | 17.40 | 17.70 | 16.30 | 16.39 | -2.73% | 22.46 | 24.75% |
| 2025-07-07 | 16.10 | 16.85 | 15.74 | 16.85 | +9.99% | 18.80 | 21.36% |
| 2025-07-04 | 14.51 | 15.89 | 14.51 | 15.32 | +3.72% | 14.05 | 16.96% |
| 2025-07-03 | 14.20 | 15.20 | 14.03 | 14.77 | +3.21% | 10.81 | 13.66% |
| 2025-07-02 | 14.67 | 14.80 | 14.20 | 14.31 | -4.41% | 8.16 | 10.51% |
| 2025-07-01 | 13.89 | 15.20 | 13.81 | 14.97 | +7.54% | 13.04 | 16.62% |
| 2025-06-30 | 13.27 | 14.07 | 13.23 | 13.92 | +5.06% | 9.57 | 12.91% |
| 2025-06-27 | 13.21 | 13.35 | 13.17 | 13.25 | 0.00% | 3.29 | 4.61% |
| 2025-06-26 | 13.38 | 13.57 | 13.20 | 13.25 | -1.41% | 4.43 | 6.16% |
| 2025-06-25 | 13.58 | 13.64 | 13.28 | 13.44 | -1.32% | 5.41 | 7.49% |