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
2025-10-31	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%
2025-09-05	11.58	11.71	0.06	0.52%	11.23	11.71	178882	20584	3.09%
2025-09-04	11.52	11.65	0.09	0.78%	11.48	11.85	174644	20387	3.02%
2025-09-03	12.10	11.56	-0.56	-4.62%	11.45	12.12	218919	25777	3.79%
2025-09-02	12.18	12.12	0.00	0.00%	12.05	12.36	161538	19643	2.79%
2025-09-01	12.23	12.12	-0.11	-0.90%	12.02	12.27	175297	21242	3.03%
2025-08-29	12.38	12.23	-0.30	-2.39%	12.21	12.40	214257	26275	3.70%
2025-08-28	12.90	12.53	-0.52	-3.98%	12.20	12.90	422346	52451	7.30%
2025-08-27	12.90	13.05	0.15	1.16%	12.80	13.52	600755	79706	10.39%
2025-08-26	12.81	12.90	0.10	0.78%	12.72	12.97	249904	32154	4.32%
2025-08-25	12.61	12.80	0.10	0.79%	12.60	12.84	261416	33398	4.52%
2025-08-22	12.98	12.70	-0.19	-1.47%	12.61	13.00	251990	31928	4.36%
2025-08-21	12.68	12.89	0.19	1.50%	12.63	13.08	346073	44674	5.98%
2025-08-20	13.04	12.70	-0.67	-5.01%	12.50	13.06	575887	72802	9.96%
2025-08-19	13.45	13.37	-0.07	-0.52%	13.35	13.52	193675	25998	3.60%
2025-08-18	13.35	13.44	0.04	0.30%	13.26	13.54	204272	27503	3.79%
2025-08-15	13.28	13.40	0.00	0.00%	13.25	13.46	163938	21922	3.04%
2025-08-14	13.64	13.40	-0.25	-1.83%	13.37	13.65	199934	26983	3.71%
2025-08-13	13.70	13.65	-0.17	-1.23%	13.56	13.79	231759	31590	4.30%
2025-08-12	13.90	13.82	-0.30	-2.12%	13.80	14.18	266885	37070	4.96%
2025-08-11	14.05	14.12	-0.35	-2.42%	13.63	14.30	401843	55708	7.46%
2025-08-08	13.65	14.47	0.67	4.86%	13.60	14.81	607821	87416	11.29%
2025-08-07	13.76	13.80	0.15	1.10%	13.71	14.00	251037	34733	4.66%
2025-08-06	13.70	13.65	-0.07	-0.51%	13.55	13.72	146859	19985	2.73%
2025-08-05	13.80	13.72	-0.12	-0.87%	13.61	13.81	161206	22076	2.99%
2025-08-04	13.50	13.84	0.31	2.29%	13.21	13.90	219067	30005	4.07%
2025-08-01	13.43	13.53	-0.03	-0.22%	13.41	13.63	111947	15111	2.08%
2025-07-31	14.00	13.56	-0.50	-3.56%	13.51	14.01	250040	34159	4.64%
2025-07-30	14.30	14.06	-0.23	-1.61%	14.03	14.30	183521	25877	3.41%
2025-07-29	14.15	14.29	0.06	0.42%	14.11	14.50	189740	27121	3.52%
2025-07-28	14.10	14.23	0.04	0.28%	13.92	14.27	160585	22789	2.98%
2025-07-25	14.50	14.19	-0.46	-3.14%	14.16	14.51	292966	41699	5.44%