乐山电力(600644)股票行情 乐山电力股票行情 600644股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-15 | 13.28 | 13.40 | 0.00 | 0.00% | 13.25 | 13.46 | 163938 | 21922.03 | 3.04% |
| 2025-08-14 | 13.64 | 13.40 | -0.25 | -1.83% | 13.37 | 13.65 | 199934 | 26983.42 | 3.71% |
| 2025-08-13 | 13.70 | 13.65 | -0.17 | -1.23% | 13.56 | 13.79 | 231759 | 31590.18 | 4.30% |
| 2025-08-12 | 13.90 | 13.82 | -0.30 | -2.12% | 13.80 | 14.18 | 266885 | 37070.59 | 4.96% |
| 2025-08-11 | 14.05 | 14.12 | -0.35 | -2.42% | 13.63 | 14.30 | 401843 | 55708.12 | 7.46% |
| 2025-08-08 | 13.65 | 14.47 | 0.67 | 4.86% | 13.60 | 14.81 | 607821 | 87416.47 | 11.29% |
| 2025-08-07 | 13.76 | 13.80 | 0.15 | 1.10% | 13.71 | 14.00 | 251037 | 34733.10 | 4.66% |
| 2025-08-06 | 13.70 | 13.65 | -0.07 | -0.51% | 13.55 | 13.72 | 146859 | 19985.22 | 2.73% |
| 2025-08-05 | 13.80 | 13.72 | -0.12 | -0.87% | 13.61 | 13.81 | 161206 | 22076.18 | 2.99% |
| 2025-08-04 | 13.50 | 13.84 | 0.31 | 2.29% | 13.21 | 13.90 | 219067 | 30005.81 | 4.07% |
| 2025-08-01 | 13.43 | 13.53 | -0.03 | -0.22% | 13.41 | 13.63 | 111947 | 15111.38 | 2.08% |
| 2025-07-31 | 14.00 | 13.56 | -0.50 | -3.56% | 13.51 | 14.01 | 250040 | 34159.84 | 4.64% |
| 2025-07-30 | 14.30 | 14.06 | -0.23 | -1.61% | 14.03 | 14.30 | 183521 | 25877.43 | 3.41% |
| 2025-07-29 | 14.15 | 14.29 | 0.06 | 0.42% | 14.11 | 14.50 | 189740 | 27121.07 | 3.52% |
| 2025-07-28 | 14.10 | 14.23 | 0.04 | 0.28% | 13.92 | 14.27 | 160585 | 22789.77 | 2.98% |
| 2025-07-25 | 14.50 | 14.19 | -0.46 | -3.14% | 14.16 | 14.51 | 292966 | 41699.92 | 5.44% |
| 2025-07-24 | 14.54 | 14.65 | 0.10 | 0.69% | 14.31 | 14.65 | 225327 | 32656.29 | 4.19% |
| 2025-07-23 | 14.72 | 14.55 | -0.26 | -1.76% | 14.51 | 14.89 | 266983 | 39135.08 | 4.96% |
| 2025-07-22 | 15.16 | 14.81 | -0.49 | -3.20% | 14.68 | 15.16 | 415636 | 61642.93 | 7.72% |
| 2025-07-21 | 15.72 | 15.30 | -0.17 | -1.10% | 14.97 | 15.72 | 476733 | 72501.05 | 8.85% |
| 2025-07-18 | 14.88 | 15.47 | 0.60 | 4.03% | 14.55 | 15.85 | 671625 | 101924.07 | 12.47% |
| 2025-07-17 | 14.68 | 14.87 | 0.27 | 1.85% | 14.41 | 14.98 | 385773 | 57163.70 | 7.17% |
| 2025-07-16 | 14.55 | 14.60 | 0.07 | 0.48% | 14.48 | 14.67 | 320524 | 46730.04 | 5.95% |
| 2025-07-15 | 15.20 | 14.53 | -1.08 | -6.92% | 14.41 | 15.26 | 618276 | 90483.41 | 11.48% |
| 2025-07-14 | 15.35 | 15.61 | 0.12 | 0.77% | 15.21 | 15.89 | 572437 | 89772.89 | 10.63% |
| 2025-07-11 | 15.20 | 15.49 | 0.00 | 0.00% | 15.01 | 15.73 | 592847 | 90878.35 | 11.01% |
| 2025-07-10 | 16.31 | 15.49 | -1.21 | -7.25% | 15.13 | 16.38 | 814008 | 127763.11 | 15.12% |
| 2025-07-09 | 16.09 | 16.70 | 0.31 | 1.89% | 16.09 | 17.25 | 951364 | 159343.36 | 17.67% |
| 2025-07-08 | 17.40 | 16.39 | -0.46 | -2.73% | 16.30 | 17.70 | 1332648 | 224648.19 | 24.75% |
| 2025-07-07 | 16.10 | 16.85 | 1.53 | 9.99% | 15.74 | 16.85 | 1149934 | 187992.95 | 21.36% |
| 2025-07-04 | 14.51 | 15.32 | 0.55 | 3.72% | 14.51 | 15.89 | 913356 | 140466.70 | 16.96% |
| 2025-07-03 | 14.20 | 14.77 | 0.46 | 3.21% | 14.03 | 15.20 | 735526 | 108145.61 | 13.66% |
| 2025-07-02 | 14.67 | 14.31 | -0.66 | -4.41% | 14.20 | 14.80 | 566096 | 81627.22 | 10.51% |
| 2025-07-01 | 13.89 | 14.97 | 1.05 | 7.54% | 13.81 | 15.20 | 894777 | 130375.80 | 16.62% |
| 2025-06-30 | 13.27 | 13.92 | 0.67 | 5.06% | 13.23 | 14.07 | 694973 | 95659.34 | 12.91% |
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
