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
2026-06-16	10.00	10.03	-0.04	-0.40%	9.94	10.12	102776	10306	1.91%
2026-06-15	9.86	10.07	0.17	1.72%	9.84	10.10	116509	11650	2.16%
2026-06-12	9.77	9.90	0.10	1.02%	9.43	10.03	184108	18038	3.42%
2026-06-11	10.02	9.80	-0.38	-3.73%	9.79	10.08	168224	16651	3.12%
2026-06-10	10.88	10.18	-0.81	-7.37%	10.15	10.89	229035	23937	4.25%
2026-06-09	10.94	10.99	-0.09	-0.81%	10.78	11.13	169663	18493	3.15%
2026-06-08	11.00	11.08	-0.15	-1.34%	10.70	11.44	196694	21865	3.65%
2026-06-05	11.53	11.23	-0.46	-3.93%	11.22	11.90	276596	31450	5.14%
2026-06-04	11.80	11.69	-0.11	-0.93%	11.65	12.25	391717	46628	7.28%
2026-06-03	11.16	11.80	0.60	5.36%	11.03	11.96	410577	47476	7.63%
2026-06-02	11.31	11.20	-0.28	-2.44%	11.10	11.35	198385	22238	3.68%
2026-06-01	11.66	11.48	-0.20	-1.71%	11.03	11.66	273856	31173	5.09%
2026-05-29	11.59	11.68	0.09	0.78%	11.40	11.98	355237	41696	6.60%
2026-05-28	11.28	11.59	0.32	2.84%	11.14	11.64	304292	34946	5.65%
2026-05-27	11.12	11.27	0.21	1.90%	11.04	11.40	193397	21784	3.59%
2026-05-26	11.22	11.06	-0.27	-2.38%	10.98	11.22	148609	16443	2.76%
2026-05-25	11.18	11.33	0.16	1.43%	11.18	11.36	125711	14202	2.33%
2026-05-22	11.33	11.17	-0.08	-0.71%	11.05	11.35	131198	14635	2.44%
2026-05-21	11.30	11.25	-0.11	-0.97%	11.21	11.55	155191	17639	2.88%
2026-05-20	11.88	11.36	-0.57	-4.78%	11.33	11.88	254178	29189	4.72%
2026-05-19	11.40	11.93	0.45	3.92%	11.28	11.98	305683	35862	5.68%
2026-05-18	11.30	11.48	0.07	0.61%	11.24	11.55	162495	18585	3.02%
2026-05-15	11.71	11.41	-0.44	-3.71%	11.30	11.86	337257	38658	6.26%
2026-05-14	12.33	11.85	-0.52	-4.20%	11.85	12.59	456907	55647	8.49%
2026-05-13	12.29	12.37	0.12	0.98%	12.15	12.68	642240	79898	11.93%
2026-05-12	11.77	12.25	0.42	3.55%	11.48	12.47	622988	75482	11.57%
2026-05-11	11.90	11.83	-0.08	-0.67%	11.70	12.12	353227	41995	6.56%
2026-05-08	11.96	11.91	-0.11	-0.92%	11.86	12.14	275592	33006	5.12%
2026-05-07	11.99	12.02	0.07	0.59%	11.88	12.10	258640	30993	4.80%
2026-05-06	11.68	11.95	0.37	3.20%	11.67	11.96	251732	29856	4.68%
2026-04-30	11.75	11.58	-0.22	-1.86%	11.52	11.79	225749	26184	4.19%
2026-04-29	11.67	11.80	0.02	0.17%	11.60	12.05	283523	33617	5.27%
2026-04-28	11.58	11.78	0.04	0.34%	11.53	11.98	367936	43303	6.83%
2026-04-27	11.84	11.74	-0.50	-4.08%	11.65	12.12	405731	48139	7.54%
2026-04-24	12.54	12.24	-0.43	-3.39%	12.21	12.66	358239	44384	6.65%
2026-04-23	12.51	12.67	0.14	1.12%	12.25	12.81	553156	69561	10.27%
2026-04-22	12.68	12.53	-0.16	-1.26%	12.40	12.68	473659	59213	8.80%
2026-04-21	11.98	12.69	0.71	5.93%	11.86	12.98	820547	102595	15.24%
2026-04-20	11.31	11.98	0.57	5.00%	11.31	12.00	469488	55064	8.72%
2026-04-17	11.31	11.41	0.03	0.26%	11.22	11.47	233483	26520	4.04%
2026-04-16	11.16	11.38	0.21	1.88%	11.06	11.40	271971	30656	4.70%
2026-04-15	11.22	11.17	-0.04	-0.36%	11.06	11.32	238829	26740	4.13%
2026-04-14	11.33	11.21	-0.10	-0.88%	11.15	11.53	251783	28383	4.35%
2026-04-13	11.13	11.31	0.08	0.71%	11.09	11.33	216228	24286	3.74%
2026-04-10	11.20	11.23	0.11	0.99%	11.06	11.30	250662	28086	4.33%
2026-04-09	11.20	11.12	-0.25	-2.20%	10.96	11.23	283162	31400	4.90%
2026-04-08	11.07	11.37	0.33	2.99%	11.07	11.37	337815	37951	5.84%
2026-04-07	10.93	11.04	-0.34	-2.99%	10.58	11.22	417755	45924	7.22%
2026-04-03	12.18	11.38	-1.26	-9.97%	11.38	12.43	743909	87210	12.86%
2026-04-02	12.30	12.64	1.15	10.01%	12.20	12.64	944078	118175	16.32%
2026-04-01	11.82	11.49	-0.11	-0.95%	11.42	11.90	273851	31642	4.74%
2026-03-31	12.20	11.60	-0.69	-5.61%	11.57	12.28	436935	51906	7.56%
2026-03-30	12.89	12.29	-0.88	-6.68%	12.00	13.05	520969	64311	9.01%
2026-03-27	13.06	13.17	-0.23	-1.72%	12.75	13.45	576497	75404	9.97%
2026-03-26	13.07	13.40	0.11	0.83%	12.93	13.65	863700	115215	14.93%
2026-03-25	13.03	13.29	0.23	1.76%	12.84	13.33	883133	116176	15.27%
2026-03-24	12.20	13.06	1.10	9.20%	12.08	13.14	875008	111584	15.13%
2026-03-23	12.60	11.96	-0.89	-6.93%	11.85	12.85	570621	70478	9.87%
2026-03-20	12.38	12.85	0.35	2.80%	12.30	13.08	681285	86922	11.78%
2026-03-19	12.29	12.50	0.09	0.73%	12.28	12.84	373049	46954	6.45%
2026-03-18	12.18	12.41	0.23	1.89%	12.18	12.63	325329	40469	5.63%
2026-03-17	12.60	12.18	-0.31	-2.48%	12.16	12.65	328384	40668	5.68%
2026-03-16	12.61	12.49	-0.13	-1.03%	12.38	12.94	283930	35647	4.91%
2026-03-13	12.97	12.62	-0.40	-3.07%	12.52	13.09	439275	56140	7.60%
2026-03-12	13.12	13.02	-0.26	-1.96%	12.77	13.14	520828	67523	9.01%
2026-03-11	13.10	13.28	0.09	0.68%	12.74	13.39	582547	76345	10.07%
2026-03-10	13.62	13.19	-0.41	-3.01%	13.07	13.63	609035	80822	10.53%
2026-03-09	13.00	13.60	0.35	2.64%	12.99	13.94	716458	97180	12.39%