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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.48 | 11.59 | 11.35 | 11.57 | +0.78% | 1.53 | 2.30% |
| 2025-09-15 | 11.45 | 11.56 | 11.37 | 11.48 | 0.00% | 1.11 | 1.68% |
| 2025-09-12 | 11.56 | 11.65 | 11.48 | 11.48 | -0.69% | 1.23 | 1.84% |
| 2025-09-11 | 11.49 | 11.56 | 11.33 | 11.56 | +0.96% | 1.64 | 2.48% |
| 2025-09-10 | 11.50 | 11.56 | 11.39 | 11.45 | -0.43% | 1.18 | 1.78% |
| 2025-09-09 | 11.81 | 11.81 | 11.50 | 11.50 | -2.62% | 1.54 | 2.30% |
| 2025-09-08 | 11.71 | 11.87 | 11.70 | 11.81 | +0.85% | 1.71 | 2.51% |
| 2025-09-05 | 11.58 | 11.71 | 11.23 | 11.71 | +0.52% | 2.06 | 3.09% |
| 2025-09-04 | 11.52 | 11.85 | 11.48 | 11.65 | +0.78% | 2.04 | 3.02% |
| 2025-09-03 | 12.10 | 12.12 | 11.45 | 11.56 | -4.62% | 2.58 | 3.79% |
| 2025-09-02 | 12.18 | 12.36 | 12.05 | 12.12 | 0.00% | 1.96 | 2.79% |
| 2025-09-01 | 12.23 | 12.27 | 12.02 | 12.12 | -0.90% | 2.12 | 3.03% |
| 2025-08-29 | 12.38 | 12.40 | 12.21 | 12.23 | -2.39% | 2.63 | 3.70% |
| 2025-08-28 | 12.90 | 12.90 | 12.20 | 12.53 | -3.98% | 5.25 | 7.30% |
| 2025-08-27 | 12.90 | 13.52 | 12.80 | 13.05 | +1.16% | 7.97 | 10.39% |
| 2025-08-26 | 12.81 | 12.97 | 12.72 | 12.90 | +0.78% | 3.22 | 4.32% |
| 2025-08-25 | 12.61 | 12.84 | 12.60 | 12.80 | +0.79% | 3.34 | 4.52% |
| 2025-08-22 | 12.98 | 13.00 | 12.61 | 12.70 | -1.47% | 3.19 | 4.36% |
| 2025-08-21 | 12.68 | 13.08 | 12.63 | 12.89 | +1.50% | 4.47 | 5.98% |
| 2025-08-20 | 13.04 | 13.06 | 12.50 | 12.70 | -5.01% | 7.28 | 9.96% |