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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.88 | 11.03 | 10.71 | 10.80 | -1.19% | 1.51 | 2.41% |
| 2025-11-18 | 11.33 | 11.33 | 10.88 | 10.93 | -3.70% | 2.48 | 3.89% |
| 2025-11-17 | 11.46 | 11.46 | 11.23 | 11.35 | -0.96% | 2.04 | 3.13% |
| 2025-11-14 | 11.36 | 11.57 | 11.36 | 11.46 | +0.17% | 1.88 | 2.84% |
| 2025-11-13 | 11.52 | 11.59 | 11.33 | 11.44 | -0.26% | 2.41 | 3.65% |
| 2025-11-12 | 11.76 | 11.79 | 11.43 | 11.47 | -2.71% | 3.41 | 5.10% |
| 2025-11-11 | 12.00 | 12.06 | 11.78 | 11.79 | -1.75% | 4.18 | 6.09% |
| 2025-11-10 | 11.85 | 12.10 | 11.69 | 12.00 | +1.27% | 5.99 | 8.65% |
| 2025-11-07 | 12.17 | 12.28 | 11.83 | 11.85 | -5.20% | 9.54 | 13.77% |
| 2025-11-06 | 11.68 | 12.84 | 11.68 | 12.50 | +7.11% | 14.86 | 20.54% |
| 2025-11-05 | 11.19 | 11.78 | 11.10 | 11.67 | +3.18% | 5.87 | 8.76% |
| 2025-11-04 | 11.20 | 11.41 | 11.13 | 11.31 | +1.44% | 3.37 | 5.16% |
| 2025-11-03 | 10.95 | 11.15 | 10.90 | 11.15 | +2.29% | 2.04 | 3.19% |
| 2025-10-31 | 10.76 | 11.00 | 10.71 | 10.90 | +1.87% | 2.22 | 3.52% |
| 2025-10-30 | 10.84 | 10.84 | 10.64 | 10.70 | -1.29% | 1.27 | 2.04% |
| 2025-10-29 | 10.71 | 10.85 | 10.60 | 10.84 | +0.74% | 1.71 | 2.76% |
| 2025-10-28 | 10.74 | 10.87 | 10.63 | 10.76 | +0.19% | 1.27 | 2.04% |
| 2025-10-27 | 10.53 | 10.88 | 10.53 | 10.74 | +1.99% | 2.34 | 3.76% |
| 2025-10-24 | 10.59 | 10.72 | 10.47 | 10.53 | -1.59% | 1.77 | 2.91% |
| 2025-10-23 | 11.00 | 11.01 | 10.40 | 10.70 | -2.82% | 2.55 | 4.13% |