乐山电力 (600644) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.44	10.11	-0.33	-3.16%	10.10	10.47	175654	17881	3.04%
2025-12-15	10.53	10.44	-0.06	-0.57%	10.40	10.69	187481	19735	3.24%
2025-12-12	10.18	10.50	0.32	3.14%	10.12	10.66	361557	38002	6.25%
2025-12-11	10.27	10.18	-0.09	-0.88%	10.17	10.33	86581	8861	1.50%
2025-12-10	10.18	10.27	0.06	0.59%	10.15	10.29	84378	8628	1.46%
2025-12-09	10.19	10.21	-0.04	-0.39%	10.17	10.38	88384	9064	1.53%
2025-12-08	10.20	10.25	0.04	0.39%	10.17	10.30	89405	9142	1.55%
2025-12-05	10.08	10.21	0.16	1.59%	9.98	10.22	85888	8688	1.49%
2025-12-04	10.16	10.05	-0.11	-1.08%	10.05	10.21	75206	7596	1.30%
2025-12-03	10.25	10.16	-0.14	-1.36%	10.13	10.43	89293	9137	1.54%
2025-12-02	10.40	10.30	-0.10	-0.96%	10.24	10.40	64896	6676	1.12%
2025-12-01	10.35	10.40	0.06	0.58%	10.34	10.45	90528	9412	1.57%
2025-11-28	10.26	10.34	0.11	1.08%	10.14	10.34	85112	8730	1.47%
2025-11-27	10.22	10.23	-0.01	-0.10%	10.18	10.34	75933	7791	1.31%
2025-11-26	10.33	10.24	-0.10	-0.97%	10.18	10.37	98070	10070	1.70%
2025-11-25	10.23	10.34	0.11	1.08%	10.20	10.39	107272	11079	1.85%
2025-11-24	10.11	10.23	0.13	1.29%	9.99	10.28	133272	13506	2.30%
2025-11-21	10.56	10.10	-0.54	-5.08%	10.10	10.69	208253	21463	3.60%
2025-11-20	10.90	10.64	-0.16	-1.48%	10.62	10.90	109603	11750	1.90%
2025-11-19	10.88	10.80	-0.13	-1.19%	10.71	11.03	139091	15055	2.41%
2025-11-18	11.33	10.93	-0.42	-3.70%	10.88	11.33	225084	24811	3.89%
2025-11-17	11.46	11.35	-0.11	-0.96%	11.23	11.46	180733	20405	3.13%
2025-11-14	11.36	11.46	0.02	0.17%	11.36	11.57	163962	18800	2.84%
2025-11-13	11.52	11.44	-0.03	-0.26%	11.33	11.59	211091	24149	3.65%
2025-11-12	11.76	11.47	-0.32	-2.71%	11.43	11.79	294912	34063	5.10%
2025-11-11	12.00	11.79	-0.21	-1.75%	11.78	12.06	352167	41802	6.09%
2025-11-10	11.85	12.00	0.15	1.27%	11.69	12.10	500415	59900	8.65%
2025-11-07	12.17	11.85	-0.65	-5.20%	11.83	12.28	796292	95429	13.77%
2025-11-06	11.68	12.50	0.83	7.11%	11.68	12.84	1187881	148577	20.54%
2025-11-05	11.19	11.67	0.36	3.18%	11.10	11.78	506739	58737	8.76%
2025-11-04	11.20	11.31	0.16	1.43%	11.13	11.41	298353	33714	5.16%
2025-11-03	10.95	11.15	0.25	2.29%	10.90	11.15	184373	20373	3.19%
2025-10-31	10.76	10.90	0.20	1.87%	10.71	11.00	203684	22208	3.52%
2025-10-30	10.84	10.70	-0.14	-1.29%	10.64	10.84	118128	12675	2.04%
2025-10-29	10.71	10.84	0.08	0.74%	10.60	10.85	159367	17141	2.76%
2025-10-28	10.74	10.76	0.02	0.19%	10.63	10.87	118115	12718	2.04%
2025-10-27	10.53	10.74	0.21	1.99%	10.53	10.88	217706	23419	3.76%
2025-10-24	10.59	10.53	-0.17	-1.59%	10.47	10.72	168310	17742	2.91%
2025-10-23	11.00	10.70	-0.31	-2.82%	10.40	11.01	238571	25540	4.13%
2025-10-22	11.16	11.01	-0.16	-1.43%	10.99	11.16	116073	12805	2.01%
2025-10-21	11.12	11.17	0.06	0.54%	10.97	11.17	159472	17653	2.76%
2025-10-20	11.21	11.11	-0.02	-0.18%	11.00	11.31	148213	16471	2.56%
2025-10-17	11.37	11.13	-0.28	-2.45%	11.10	11.43	167245	18833	2.89%
2025-10-16	11.81	11.41	-0.51	-4.28%	11.40	11.87	332262	38368	5.75%
2025-10-15	11.60	11.92	0.35	3.03%	11.31	12.22	502832	59110	8.69%
2025-10-14	11.43	11.57	0.16	1.40%	11.35	11.71	341005	39475	5.90%
2025-10-13	11.08	11.41	-0.05	-0.44%	10.99	11.45	251029	28381	4.34%
2025-10-10	11.16	11.46	0.32	2.87%	11.06	12.09	462389	53318	8.00%
2025-10-09	10.89	11.14	0.34	3.15%	10.83	11.20	219735	24368	3.80%
2025-09-30	10.84	10.80	0.02	0.19%	10.70	10.88	105502	11411	1.82%
2025-09-29	10.94	10.78	-0.18	-1.64%	10.74	11.01	172493	18674	2.98%
2025-09-26	10.91	10.96	0.02	0.18%	10.89	11.18	121111	13368	2.09%
2025-09-25	11.22	10.94	-0.28	-2.50%	10.93	11.27	156550	17332	2.71%
2025-09-24	11.17	11.22	0.09	0.81%	11.06	11.28	112994	12666	1.95%
2025-09-23	11.15	11.13	-0.11	-0.98%	10.91	11.28	161444	17833	2.79%
2025-09-22	11.15	11.24	0.01	0.09%	11.06	11.24	110477	12307	1.91%
2025-09-19	11.24	11.23	-0.06	-0.53%	11.14	11.35	111501	12514	1.93%
2025-09-18	11.62	11.29	-0.28	-2.42%	11.22	11.62	183957	20935	3.18%
2025-09-17	11.56	11.57	0.00	0.00%	11.47	11.68	138985	16085	2.40%
2025-09-16	11.48	11.57	0.09	0.78%	11.35	11.59	133053	15277	2.30%
2025-09-15	11.45	11.48	0.00	0.00%	11.37	11.56	97022	11109	1.68%
2025-09-12	11.56	11.48	-0.08	-0.69%	11.48	11.65	106295	12278	1.84%
2025-09-11	11.49	11.56	0.11	0.96%	11.33	11.56	143677	16440	2.48%
2025-09-10	11.50	11.45	-0.05	-0.43%	11.39	11.56	103098	11809	1.78%
2025-09-09	11.81	11.50	-0.31	-2.62%	11.50	11.81	132821	15441	2.30%
2025-09-08	11.71	11.81	0.10	0.85%	11.70	11.87	145182	17095	2.51%