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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.98 | 12.98 | 11.86 | 12.69 | +5.93% | 10.26 | 14.19% |
| 2026-04-20 | 11.31 | 12.00 | 11.31 | 11.98 | +5.00% | 5.51 | 8.12% |
| 2026-04-17 | 11.31 | 11.47 | 11.22 | 11.41 | +0.26% | 2.65 | 4.04% |
| 2026-04-16 | 11.16 | 11.40 | 11.06 | 11.38 | +1.88% | 3.07 | 4.70% |
| 2026-04-15 | 11.22 | 11.32 | 11.06 | 11.17 | -0.36% | 2.67 | 4.13% |
| 2026-04-14 | 11.33 | 11.53 | 11.15 | 11.21 | -0.88% | 2.84 | 4.35% |
| 2026-04-13 | 11.13 | 11.33 | 11.09 | 11.31 | +0.71% | 2.43 | 3.74% |
| 2026-04-10 | 11.20 | 11.30 | 11.06 | 11.23 | +0.99% | 2.81 | 4.33% |
| 2026-04-09 | 11.20 | 11.23 | 10.96 | 11.12 | -2.20% | 3.14 | 4.90% |
| 2026-04-08 | 11.07 | 11.37 | 11.07 | 11.37 | +2.99% | 3.80 | 5.84% |
| 2026-04-07 | 10.93 | 11.22 | 10.58 | 11.04 | -2.99% | 4.59 | 7.22% |
| 2026-04-03 | 12.18 | 12.43 | 11.38 | 11.38 | -9.97% | 8.72 | 12.86% |
| 2026-04-02 | 12.30 | 12.64 | 12.20 | 12.64 | +10.01% | 11.82 | 16.32% |
| 2026-04-01 | 11.82 | 11.90 | 11.42 | 11.49 | -0.95% | 3.16 | 4.74% |
| 2026-03-31 | 12.20 | 12.28 | 11.57 | 11.60 | -5.61% | 5.19 | 7.56% |
| 2026-03-30 | 12.89 | 13.05 | 12.00 | 12.29 | -6.68% | 6.43 | 9.01% |
| 2026-03-27 | 13.06 | 13.45 | 12.75 | 13.17 | -1.72% | 7.54 | 9.97% |
| 2026-03-26 | 13.07 | 13.65 | 12.93 | 13.40 | +0.83% | 11.52 | 14.93% |
| 2026-03-25 | 13.03 | 13.33 | 12.84 | 13.29 | +1.76% | 11.62 | 15.27% |
| 2026-03-24 | 12.20 | 13.14 | 12.08 | 13.06 | +9.20% | 11.16 | 15.13% |