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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.03 | 10.07 | 9.77 | 9.96 | -1.48% | 1.97 | 3.44% |
| 2025-12-16 | 10.44 | 10.47 | 10.10 | 10.11 | -3.16% | 1.79 | 3.04% |
| 2025-12-15 | 10.53 | 10.69 | 10.40 | 10.44 | -0.57% | 1.97 | 3.24% |
| 2025-12-12 | 10.18 | 10.66 | 10.12 | 10.50 | +3.14% | 3.80 | 6.25% |
| 2025-12-11 | 10.27 | 10.33 | 10.17 | 10.18 | -0.88% | 0.89 | 1.50% |
| 2025-12-10 | 10.18 | 10.29 | 10.15 | 10.27 | +0.59% | 0.86 | 1.46% |
| 2025-12-09 | 10.19 | 10.38 | 10.17 | 10.21 | -0.39% | 0.91 | 1.53% |
| 2025-12-08 | 10.20 | 10.30 | 10.17 | 10.25 | +0.39% | 0.91 | 1.55% |
| 2025-12-05 | 10.08 | 10.22 | 9.98 | 10.21 | +1.59% | 0.87 | 1.49% |
| 2025-12-04 | 10.16 | 10.21 | 10.05 | 10.05 | -1.08% | 0.76 | 1.30% |
| 2025-12-03 | 10.25 | 10.43 | 10.13 | 10.16 | -1.36% | 0.91 | 1.54% |
| 2025-12-02 | 10.40 | 10.40 | 10.24 | 10.30 | -0.96% | 0.67 | 1.12% |
| 2025-12-01 | 10.35 | 10.45 | 10.34 | 10.40 | +0.58% | 0.94 | 1.57% |
| 2025-11-28 | 10.26 | 10.34 | 10.14 | 10.34 | +1.08% | 0.87 | 1.47% |
| 2025-11-27 | 10.22 | 10.34 | 10.18 | 10.23 | -0.10% | 0.78 | 1.31% |
| 2025-11-26 | 10.33 | 10.37 | 10.18 | 10.24 | -0.97% | 1.01 | 1.70% |
| 2025-11-25 | 10.23 | 10.39 | 10.20 | 10.34 | +1.08% | 1.11 | 1.85% |
| 2025-11-24 | 10.11 | 10.28 | 9.99 | 10.23 | +1.29% | 1.35 | 2.30% |
| 2025-11-21 | 10.56 | 10.69 | 10.10 | 10.10 | -5.08% | 2.15 | 3.60% |
| 2025-11-20 | 10.90 | 10.90 | 10.62 | 10.64 | -1.48% | 1.18 | 1.90% |