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
2025-09-16	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%
2025-07-24	14.54	14.65	0.10	0.69%	14.31	14.65	225327	32656	4.19%
2025-07-23	14.72	14.55	-0.26	-1.76%	14.51	14.89	266983	39135	4.96%
2025-07-22	15.16	14.81	-0.49	-3.20%	14.68	15.16	415636	61642	7.72%
2025-07-21	15.72	15.30	-0.17	-1.10%	14.97	15.72	476733	72501	8.85%
2025-07-18	14.88	15.47	0.60	4.03%	14.55	15.85	671625	101924	12.47%
2025-07-17	14.68	14.87	0.27	1.85%	14.41	14.98	385773	57163	7.17%
2025-07-16	14.55	14.60	0.07	0.48%	14.48	14.67	320524	46730	5.95%
2025-07-15	15.20	14.53	-1.08	-6.92%	14.41	15.26	618276	90483	11.48%
2025-07-14	15.35	15.61	0.12	0.77%	15.21	15.89	572437	89772	10.63%
2025-07-11	15.20	15.49	0.00	0.00%	15.01	15.73	592847	90878	11.01%
2025-07-10	16.31	15.49	-1.21	-7.25%	15.13	16.38	814008	127763	15.12%
2025-07-09	16.09	16.70	0.31	1.89%	16.09	17.25	951364	159343	17.67%
2025-07-08	17.40	16.39	-0.46	-2.73%	16.30	17.70	1332648	224648	24.75%
2025-07-07	16.10	16.85	1.53	9.99%	15.74	16.85	1149934	187992	21.36%
2025-07-04	14.51	15.32	0.55	3.72%	14.51	15.89	913356	140466	16.96%
2025-07-03	14.20	14.77	0.46	3.21%	14.03	15.20	735526	108145	13.66%
2025-07-02	14.67	14.31	-0.66	-4.41%	14.20	14.80	566096	81627	10.51%
2025-07-01	13.89	14.97	1.05	7.54%	13.81	15.20	894777	130375	16.62%
2025-06-30	13.27	13.92	0.67	5.06%	13.23	14.07	694973	95659	12.91%
2025-06-27	13.21	13.25	0.00	0.00%	13.17	13.35	247939	32868	4.61%
2025-06-26	13.38	13.25	-0.19	-1.41%	13.20	13.57	331843	44307	6.16%
2025-06-25	13.58	13.44	-0.18	-1.32%	13.28	13.64	403368	54124	7.49%
2025-06-24	13.43	13.62	0.06	0.44%	13.35	13.86	407463	55644	7.57%
2025-06-23	13.15	13.56	0.02	0.15%	12.93	13.65	464803	62294	8.63%
2025-06-20	14.15	13.54	-0.57	-4.04%	13.28	14.33	463773	63868	8.61%
2025-06-19	15.20	14.11	-1.22	-7.96%	14.01	15.25	591749	85723	10.99%
2025-06-18	15.85	15.33	-0.70	-4.37%	15.30	16.11	621875	96668	11.55%
2025-06-17	16.20	16.03	-0.30	-1.84%	15.80	16.50	639203	102719	11.87%
2025-06-16	15.51	16.33	0.47	2.96%	14.85	16.60	787047	126139	14.62%
2025-06-13	15.77	15.86	-0.13	-0.81%	15.77	16.72	781392	126770	14.51%
2025-06-12	15.45	15.99	0.18	1.14%	15.33	16.28	768477	122032	14.27%
2025-06-11	16.76	15.81	-1.11	-6.56%	15.70	16.97	1139125	182964	21.16%
2025-06-10	15.39	16.92	1.54	10.01%	15.03	16.92	1273587	208485	23.66%
2025-06-09	15.21	15.38	-0.01	-0.06%	15.00	15.66	481707	74072	8.95%