乐山电力(600644)股票行情
乐山电力(600644)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 10.53 | 10.44 | -0.06 | -0.57% | 10.40 | 10.69 | 187481 | 19735.49 | 3.24% |
| 2025-12-12 | 10.18 | 10.50 | 0.32 | 3.14% | 10.12 | 10.66 | 361557 | 38002.03 | 6.25% |
| 2025-12-11 | 10.27 | 10.18 | -0.09 | -0.88% | 10.17 | 10.33 | 86581 | 8861.75 | 1.50% |
| 2025-12-10 | 10.18 | 10.27 | 0.06 | 0.59% | 10.15 | 10.29 | 84378 | 8628.46 | 1.46% |
| 2025-12-09 | 10.19 | 10.21 | -0.04 | -0.39% | 10.17 | 10.38 | 88384 | 9064.13 | 1.53% |
| 2025-12-08 | 10.20 | 10.25 | 0.04 | 0.39% | 10.17 | 10.30 | 89405 | 9142.91 | 1.55% |
| 2025-12-05 | 10.08 | 10.21 | 0.16 | 1.59% | 9.98 | 10.22 | 85888 | 8688.89 | 1.49% |
| 2025-12-04 | 10.16 | 10.05 | -0.11 | -1.08% | 10.05 | 10.21 | 75206 | 7596.86 | 1.30% |
| 2025-12-03 | 10.25 | 10.16 | -0.14 | -1.36% | 10.13 | 10.43 | 89293 | 9137.20 | 1.54% |
| 2025-12-02 | 10.40 | 10.30 | -0.10 | -0.96% | 10.24 | 10.40 | 64896 | 6676.52 | 1.12% |
| 2025-12-01 | 10.35 | 10.40 | 0.06 | 0.58% | 10.34 | 10.45 | 90528 | 9412.91 | 1.57% |
| 2025-11-28 | 10.26 | 10.34 | 0.11 | 1.08% | 10.14 | 10.34 | 85112 | 8730.82 | 1.47% |
| 2025-11-27 | 10.22 | 10.23 | -0.01 | -0.10% | 10.18 | 10.34 | 75933 | 7791.82 | 1.31% |
| 2025-11-26 | 10.33 | 10.24 | -0.10 | -0.97% | 10.18 | 10.37 | 98070 | 10070.29 | 1.70% |
| 2025-11-25 | 10.23 | 10.34 | 0.11 | 1.08% | 10.20 | 10.39 | 107272 | 11079.48 | 1.85% |
| 2025-11-24 | 10.11 | 10.23 | 0.13 | 1.29% | 9.99 | 10.28 | 133272 | 13506.43 | 2.30% |
| 2025-11-21 | 10.56 | 10.10 | -0.54 | -5.08% | 10.10 | 10.69 | 208253 | 21463.03 | 3.60% |
| 2025-11-20 | 10.90 | 10.64 | -0.16 | -1.48% | 10.62 | 10.90 | 109603 | 11750.92 | 1.90% |
| 2025-11-19 | 10.88 | 10.80 | -0.13 | -1.19% | 10.71 | 11.03 | 139091 | 15055.26 | 2.41% |
| 2025-11-18 | 11.33 | 10.93 | -0.42 | -3.70% | 10.88 | 11.33 | 225084 | 24811.25 | 3.89% |
| 2025-11-17 | 11.46 | 11.35 | -0.11 | -0.96% | 11.23 | 11.46 | 180733 | 20405.62 | 3.13% |
| 2025-11-14 | 11.36 | 11.46 | 0.02 | 0.17% | 11.36 | 11.57 | 163962 | 18800.71 | 2.84% |
| 2025-11-13 | 11.52 | 11.44 | -0.03 | -0.26% | 11.33 | 11.59 | 211091 | 24149.35 | 3.65% |
| 2025-11-12 | 11.76 | 11.47 | -0.32 | -2.71% | 11.43 | 11.79 | 294912 | 34063.62 | 5.10% |
| 2025-11-11 | 12.00 | 11.79 | -0.21 | -1.75% | 11.78 | 12.06 | 352167 | 41802.08 | 6.09% |
| 2025-11-10 | 11.85 | 12.00 | 0.15 | 1.27% | 11.69 | 12.10 | 500415 | 59900.17 | 8.65% |
| 2025-11-07 | 12.17 | 11.85 | -0.65 | -5.20% | 11.83 | 12.28 | 796292 | 95429.24 | 13.77% |
| 2025-11-06 | 11.68 | 12.50 | 0.83 | 7.11% | 11.68 | 12.84 | 1187881 | 148577.70 | 20.54% |
| 2025-11-05 | 11.19 | 11.67 | 0.36 | 3.18% | 11.10 | 11.78 | 506739 | 58737.56 | 8.76% |
| 2025-11-04 | 11.20 | 11.31 | 0.16 | 1.43% | 11.13 | 11.41 | 298353 | 33714.05 | 5.16% |
| 2025-11-03 | 10.95 | 11.15 | 0.25 | 2.29% | 10.90 | 11.15 | 184373 | 20373.86 | 3.19% |
| 2025-10-31 | 10.76 | 10.90 | 0.20 | 1.87% | 10.71 | 11.00 | 203684 | 22208.21 | 3.52% |
| 2025-10-30 | 10.84 | 10.70 | -0.14 | -1.29% | 10.64 | 10.84 | 118128 | 12675.84 | 2.04% |
| 2025-10-29 | 10.71 | 10.84 | 0.08 | 0.74% | 10.60 | 10.85 | 159367 | 17141.34 | 2.76% |
| 2025-10-28 | 10.74 | 10.76 | 0.02 | 0.19% | 10.63 | 10.87 | 118115 | 12718.28 | 2.04% |
| 2025-10-27 | 10.53 | 10.74 | 0.21 | 1.99% | 10.53 | 10.88 | 217706 | 23419.77 | 3.76% |
| 2025-10-24 | 10.59 | 10.53 | -0.17 | -1.59% | 10.47 | 10.72 | 168310 | 17742.48 | 2.91% |
| 2025-10-23 | 11.00 | 10.70 | -0.31 | -2.82% | 10.40 | 11.01 | 238571 | 25540.33 | 4.13% |
| 2025-10-22 | 11.16 | 11.01 | -0.16 | -1.43% | 10.99 | 11.16 | 116073 | 12805.64 | 2.01% |
| 2025-10-21 | 11.12 | 11.17 | 0.06 | 0.54% | 10.97 | 11.17 | 159472 | 17653.25 | 2.76% |
| 2025-10-20 | 11.21 | 11.11 | -0.02 | -0.18% | 11.00 | 11.31 | 148213 | 16471.44 | 2.56% |
| 2025-10-17 | 11.37 | 11.13 | -0.28 | -2.45% | 11.10 | 11.43 | 167245 | 18833.65 | 2.89% |
| 2025-10-16 | 11.81 | 11.41 | -0.51 | -4.28% | 11.40 | 11.87 | 332262 | 38368.71 | 5.75% |
| 2025-10-15 | 11.60 | 11.92 | 0.35 | 3.03% | 11.31 | 12.22 | 502832 | 59110.20 | 8.69% |
| 2025-10-14 | 11.43 | 11.57 | 0.16 | 1.40% | 11.35 | 11.71 | 341005 | 39475.64 | 5.90% |
| 2025-10-13 | 11.08 | 11.41 | -0.05 | -0.44% | 10.99 | 11.45 | 251029 | 28381.69 | 4.34% |
| 2025-10-10 | 11.16 | 11.46 | 0.32 | 2.87% | 11.06 | 12.09 | 462389 | 53318.33 | 8.00% |
| 2025-10-09 | 10.89 | 11.14 | 0.34 | 3.15% | 10.83 | 11.20 | 219735 | 24368.15 | 3.80% |
| 2025-09-30 | 10.84 | 10.80 | 0.02 | 0.19% | 10.70 | 10.88 | 105502 | 11411.01 | 1.82% |
| 2025-09-29 | 10.94 | 10.78 | -0.18 | -1.64% | 10.74 | 11.01 | 172493 | 18674.70 | 2.98% |
| 2025-09-26 | 10.91 | 10.96 | 0.02 | 0.18% | 10.89 | 11.18 | 121111 | 13368.34 | 2.09% |
| 2025-09-25 | 11.22 | 10.94 | -0.28 | -2.50% | 10.93 | 11.27 | 156550 | 17332.00 | 2.71% |
| 2025-09-24 | 11.17 | 11.22 | 0.09 | 0.81% | 11.06 | 11.28 | 112994 | 12666.59 | 1.95% |
| 2025-09-23 | 11.15 | 11.13 | -0.11 | -0.98% | 10.91 | 11.28 | 161444 | 17833.84 | 2.79% |
| 2025-09-22 | 11.15 | 11.24 | 0.01 | 0.09% | 11.06 | 11.24 | 110477 | 12307.55 | 1.91% |
| 2025-09-19 | 11.24 | 11.23 | -0.06 | -0.53% | 11.14 | 11.35 | 111501 | 12514.49 | 1.93% |
| 2025-09-18 | 11.62 | 11.29 | -0.28 | -2.42% | 11.22 | 11.62 | 183957 | 20935.70 | 3.18% |
| 2025-09-17 | 11.56 | 11.57 | 0.00 | 0.00% | 11.47 | 11.68 | 138985 | 16085.12 | 2.40% |
| 2025-09-16 | 11.48 | 11.57 | 0.09 | 0.78% | 11.35 | 11.59 | 133053 | 15277.21 | 2.30% |
| 2025-09-15 | 11.45 | 11.48 | 0.00 | 0.00% | 11.37 | 11.56 | 97022 | 11109.53 | 1.68% |
| 2025-09-12 | 11.56 | 11.48 | -0.08 | -0.69% | 11.48 | 11.65 | 106295 | 12278.34 | 1.84% |
| 2025-09-11 | 11.49 | 11.56 | 0.11 | 0.96% | 11.33 | 11.56 | 143677 | 16440.54 | 2.48% |
| 2025-09-10 | 11.50 | 11.45 | -0.05 | -0.43% | 11.39 | 11.56 | 103098 | 11809.90 | 1.78% |
| 2025-09-09 | 11.81 | 11.50 | -0.31 | -2.62% | 11.50 | 11.81 | 132821 | 15441.58 | 2.30% |
| 2025-09-08 | 11.71 | 11.81 | 0.10 | 0.85% | 11.70 | 11.87 | 145182 | 17095.06 | 2.51% |
| 2025-09-05 | 11.58 | 11.71 | 0.06 | 0.52% | 11.23 | 11.71 | 178882 | 20584.41 | 3.09% |
| 2025-09-04 | 11.52 | 11.65 | 0.09 | 0.78% | 11.48 | 11.85 | 174644 | 20387.81 | 3.02% |
| 2025-09-03 | 12.10 | 11.56 | -0.56 | -4.62% | 11.45 | 12.12 | 218919 | 25777.48 | 3.79% |
| 2025-09-02 | 12.18 | 12.12 | 0.00 | 0.00% | 12.05 | 12.36 | 161538 | 19643.97 | 2.79% |
| 2025-09-01 | 12.23 | 12.12 | -0.11 | -0.90% | 12.02 | 12.27 | 175297 | 21242.35 | 3.03% |
| 2025-08-29 | 12.38 | 12.23 | -0.30 | -2.39% | 12.21 | 12.40 | 214257 | 26275.09 | 3.70% |
| 2025-08-28 | 12.90 | 12.53 | -0.52 | -3.98% | 12.20 | 12.90 | 422346 | 52451.45 | 7.30% |
| 2025-08-27 | 12.90 | 13.05 | 0.15 | 1.16% | 12.80 | 13.52 | 600755 | 79706.01 | 10.39% |
| 2025-08-26 | 12.81 | 12.90 | 0.10 | 0.78% | 12.72 | 12.97 | 249904 | 32154.51 | 4.32% |
| 2025-08-25 | 12.61 | 12.80 | 0.10 | 0.79% | 12.60 | 12.84 | 261416 | 33398.13 | 4.52% |
| 2025-08-22 | 12.98 | 12.70 | -0.19 | -1.47% | 12.61 | 13.00 | 251990 | 31928.42 | 4.36% |
| 2025-08-21 | 12.68 | 12.89 | 0.19 | 1.50% | 12.63 | 13.08 | 346073 | 44674.45 | 5.98% |
| 2025-08-20 | 13.04 | 12.70 | -0.67 | -5.01% | 12.50 | 13.06 | 575887 | 72802.73 | 9.96% |
| 2025-08-19 | 13.45 | 13.37 | -0.07 | -0.52% | 13.35 | 13.52 | 193675 | 25998.81 | 3.60% |
| 2025-08-18 | 13.35 | 13.44 | 0.04 | 0.30% | 13.26 | 13.54 | 204272 | 27503.23 | 3.79% |
上证大盘股票行情在线 K线走势图
乐山电力(600644)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
