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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.20 | 11.30 | 11.10 | 11.13 | -1.68% | 1.69 | 2.61% |
| 2026-02-12 | 11.55 | 11.62 | 11.22 | 11.32 | -0.26% | 3.34 | 5.08% |
| 2026-02-11 | 11.16 | 11.48 | 11.10 | 11.35 | +1.79% | 2.73 | 4.16% |
| 2026-02-10 | 11.17 | 11.21 | 11.02 | 11.15 | -0.18% | 1.45 | 2.25% |
| 2026-02-09 | 11.07 | 11.20 | 11.02 | 11.17 | +1.64% | 1.48 | 2.30% |
| 2026-02-06 | 10.90 | 11.09 | 10.80 | 10.99 | +0.64% | 1.35 | 2.12% |
| 2026-02-05 | 11.24 | 11.24 | 10.90 | 10.92 | -2.85% | 1.91 | 3.00% |
| 2026-02-04 | 11.00 | 11.31 | 10.95 | 11.24 | +1.72% | 2.30 | 3.56% |
| 2026-02-03 | 11.03 | 11.19 | 10.91 | 11.05 | 0.00% | 2.19 | 3.44% |
| 2026-02-02 | 11.44 | 11.47 | 11.05 | 11.05 | -2.81% | 3.34 | 5.11% |
| 2026-01-30 | 11.08 | 11.45 | 10.96 | 11.37 | +2.99% | 4.14 | 6.35% |
| 2026-01-29 | 11.08 | 11.21 | 10.96 | 11.04 | -0.81% | 1.91 | 2.98% |
| 2026-01-28 | 11.06 | 11.22 | 11.02 | 11.13 | +0.63% | 1.99 | 3.10% |
| 2026-01-27 | 11.15 | 11.15 | 10.85 | 11.06 | -0.81% | 2.32 | 3.65% |
| 2026-01-26 | 11.30 | 11.43 | 11.10 | 11.15 | -2.02% | 3.05 | 4.68% |
| 2026-01-23 | 11.31 | 11.48 | 11.28 | 11.38 | +0.35% | 3.17 | 4.82% |
| 2026-01-22 | 11.61 | 11.84 | 11.32 | 11.34 | -3.49% | 4.44 | 6.67% |
| 2026-01-21 | 11.90 | 12.05 | 11.59 | 11.75 | -2.25% | 5.35 | 7.89% |
| 2026-01-20 | 11.35 | 12.58 | 11.25 | 12.02 | +4.61% | 8.43 | 12.34% |
| 2026-01-19 | 11.20 | 11.62 | 11.10 | 11.49 | +2.59% | 5.59 | 8.48% |