乐山电力（600644）历史行情

以下为乐山电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	8.410	8.430	8.520	8.350	-0.160	-1.863%	623.25万	0.53亿	1.078%
2026-10-14	8.620	8.590	8.730	8.560	-0.050	-0.579%	9.92万	0.00亿	0.000%
2026-10-13	8.640	8.640	8.700	8.450	-0.070	-0.804%	13.68万	0.00亿	0.000%
2026-10-12	8.880	8.710	8.970	8.680	-0.170	-1.914%	13.81万	0.00亿	0.000%
2026-10-09	9.080	8.880	9.080	8.600	-0.200	-2.203%	23.51万	0.00亿	0.000%
2026-10-08	9.060	9.080	9.180	8.860	0.200	2.252%	24.79万	0.00亿	0.000%
2026-10-07	8.880	8.880	9.120	8.840	0.020	0.226%	1,874.94万	1.68亿	3.242%
2026-10-06	8.880	8.880	9.120	8.840	0.020	0.226%	1,874.94万	1.68亿	3.242%
2026-10-05	8.880	8.880	9.120	8.840	0.020	0.226%	1,874.94万	1.68亿	3.242%
2026-10-02	8.880	8.880	9.120	8.840	0.020	0.226%	1,874.94万	1.68亿	3.242%
2026-10-01	8.880	8.880	9.120	8.840	0.020	0.226%	1,874.94万	1.68亿	3.242%
2026-09-30	8.880	8.880	9.120	8.840	0.020	0.226%	18.75万	0.00亿	0.000%
2026-09-29	8.830	8.860	9.100	8.780	0.000	0.000%	18.56万	0.00亿	0.000%
2026-09-28	8.710	8.860	8.900	8.660	0.040	0.454%	19.85万	0.00亿	0.000%
2026-09-27	8.920	8.820	9.020	8.780	-0.140	-1.563%	2,570.37万	2.28亿	4.445%
2026-09-24	8.920	8.820	9.020	8.780	-0.140	-1.563%	25.70万	0.00亿	0.000%
2026-09-23	9.660	8.960	9.670	8.930	-0.820	-8.384%	56.55万	0.00亿	0.000%
2026-09-22	9.980	9.780	9.980	9.660	-0.190	-1.906%	35.30万	0.00亿	0.000%
2026-09-21	9.700	9.970	10.060	9.620	0.190	1.943%	42.80万	0.00亿	0.000%
2026-09-18	9.710	9.780	9.980	9.710	-0.030	-0.306%	51.57万	0.00亿	0.000%
2026-09-17	10.120	9.810	10.120	9.500	-0.570	-5.491%	77.81万	0.00亿	0.000%
2026-09-16	9.380	10.380	10.380	9.380	0.940	9.958%	48.51万	0.00亿	0.000%
2026-09-15	9.830	9.440	10.080	9.370	-0.490	-4.935%	53.69万	0.00亿	0.000%
2026-09-14	9.760	9.930	10.560	9.760	0.220	2.266%	70.87万	0.00亿	0.000%
2026-09-11	10.000	9.710	10.330	9.600	-0.410	-4.051%	78.97万	0.00亿	0.000%
2026-09-10	9.160	10.120	10.120	9.150	0.920	10.000%	78.42万	0.00亿	0.000%
2026-09-09	9.050	9.200	9.290	9.010	0.050	0.546%	17.09万	0.00亿	0.000%
2026-09-08	9.010	9.150	9.170	8.980	0.140	1.554%	12.38万	0.00亿	0.000%
2026-09-07	9.140	9.010	9.230	9.000	-0.140	-1.530%	15.80万	0.00亿	0.000%
2026-09-04	9.070	9.150	9.440	9.010	0.160	1.780%	27.27万	0.00亿	0.000%
2026-09-03	9.040	8.990	9.110	8.950	-0.060	-0.663%	13.87万	0.00亿	0.000%
2026-09-02	8.980	9.050	9.080	8.930	0.060	0.667%	16.61万	0.00亿	0.000%
2026-09-01	8.800	8.990	9.070	8.790	0.160	1.812%	14.75万	0.00亿	0.000%
2026-08-31	8.850	8.830	8.970	8.720	-0.160	-1.780%	11.31万	0.00亿	0.000%
2026-08-28	8.940	8.990	9.020	8.880	0.050	0.559%	14.84万	0.00亿	0.000%
2026-08-27	8.820	8.940	8.940	8.710	0.090	1.017%	15.45万	0.00亿	0.000%
2026-08-26	8.710	8.850	8.900	8.710	0.050	0.568%	14.77万	0.00亿	0.000%
2026-08-25	8.650	8.800	8.820	8.600	0.040	0.457%	12.69万	0.00亿	0.000%
2026-08-24	8.730	8.760	8.810	8.650	0.070	0.806%	15.98万	0.00亿	0.000%
2026-08-21	8.840	8.690	8.840	8.630	-0.180	-2.029%	12.95万	0.00亿	0.000%
2026-08-20	8.830	8.870	8.900	8.700	0.160	1.837%	15.86万	0.00亿	0.000%
2026-08-19	9.030	8.710	9.220	8.670	-0.420	-4.600%	23.68万	0.00亿	0.000%
2026-08-18	9.310	9.130	9.310	9.050	-0.170	-1.828%	19.61万	0.00亿	0.000%
2026-08-17	9.400	9.300	9.570	9.180	-0.140	-1.483%	28.04万	0.00亿	0.000%
2026-08-14	10.000	9.440	10.070	9.350	-0.690	-6.811%	50.67万	0.00亿	0.000%
2026-08-13	10.220	10.130	10.450	9.950	-0.210	-2.031%	47.60万	0.00亿	0.000%
2026-08-12	10.440	10.340	10.630	10.160	-0.160	-1.524%	35.43万	0.00亿	0.000%
2026-08-11	10.310	10.500	10.610	10.210	0.040	0.382%	45.84万	0.00亿	0.000%
2026-08-10	10.330	10.460	10.540	10.210	0.080	0.771%	46.69万	0.00亿	0.000%
2026-08-07	10.320	10.380	10.450	10.050	0.030	0.290%	47.82万	0.00亿	0.000%
2026-08-06	10.300	10.350	10.440	10.150	0.050	0.485%	47.78万	0.00亿	0.000%
2026-08-05	10.430	10.300	10.430	10.170	-0.130	-1.246%	46.89万	0.00亿	0.000%
2026-08-04	10.500	10.430	10.720	10.160	0.140	1.361%	72.90万	0.00亿	0.000%
2026-08-03	9.420	10.290	10.290	9.350	0.940	10.053%	59.93万	0.00亿	0.000%
2026-07-31	9.140	9.350	9.390	8.950	0.250	2.747%	37.61万	0.00亿	0.000%
2026-07-30	9.660	9.100	9.770	9.040	-0.620	-6.379%	53.90万	0.00亿	0.000%
2026-07-29	9.000	9.720	10.000	8.800	0.630	6.931%	68.14万	0.00亿	0.000%
2026-07-28	9.280	9.090	9.340	9.010	-0.290	-3.092%	42.73万	0.00亿	0.000%
2026-07-27	9.010	9.380	9.820	8.900	-0.010	-0.106%	60.65万	0.00亿	0.000%
2026-07-24	9.800	9.390	9.950	9.390	-1.040	-9.971%	58.62万	0.00亿	0.000%
2026-07-23	10.200	10.430	11.500	10.010	-0.170	-1.604%	103.04万	0.00亿	0.000%
2026-07-22	9.300	10.600	10.600	9.280	0.960	9.959%	90.21万	0.00亿	0.000%
2026-07-21	9.850	9.640	10.080	8.920	-0.270	-2.725%	84.50万	0.00亿	0.000%
2026-07-20	9.100	9.910	9.910	9.060	0.900	9.989%	69.21万	0.00亿	0.000%
2026-07-17	8.060	9.010	9.010	8.060	0.820	10.012%	43.71万	0.00亿	0.000%
2026-07-16	8.030	8.190	8.280	7.970	0.120	1.487%	17.97万	0.00亿	0.000%
2026-07-15	7.900	8.070	8.140	7.820	0.170	2.152%	14.97万	0.00亿	0.000%
2026-07-14	7.680	7.900	7.900	7.590	0.240	3.133%	12.78万	0.00亿	0.000%
2026-07-13	7.930	7.660	7.940	7.650	-0.270	-3.405%	13.09万	0.00亿	0.000%
2026-07-10	7.700	7.930	8.110	7.610	0.230	2.987%	16.70万	0.00亿	0.000%
2026-07-09	7.660	7.700	7.780	7.510	-0.030	-0.388%	12.58万	0.00亿	0.000%
2026-07-08	7.910	7.730	7.950	7.730	-0.200	-2.522%	9.12万	0.00亿	0.000%
2026-07-07	8.130	7.930	8.270	7.910	-0.310	-3.762%	12.49万	0.00亿	0.000%
2026-07-06	8.400	8.240	8.550	8.200	-0.230	-2.715%	16.33万	0.00亿	0.000%
2026-07-03	8.200	8.470	8.550	8.130	0.260	3.167%	21.66万	0.00亿	0.000%
2026-07-02	8.520	8.210	8.860	8.180	-0.390	-4.535%	30.65万	0.00亿	0.000%
2026-07-01	7.960	8.600	8.690	7.910	0.700	8.861%	34.34万	0.00亿	0.000%
2026-06-30	7.900	7.900	7.930	7.690	0.020	0.254%	10.56万	0.00亿	0.000%
2026-06-29	7.770	7.880	7.920	7.590	0.070	0.896%	16.57万	0.00亿	0.000%
2026-06-26	8.110	7.810	8.220	7.810	-0.275	-3.401%	17.08万	0.00亿	0.000%
2026-06-25	8.415	8.085	8.435	8.075	-0.430	-5.050%	20.83万	0.00亿	0.000%
2026-06-24	9.035	8.515	9.045	8.455	-0.520	-5.755%	19.23万	0.00亿	0.000%
2026-06-23	9.135	9.035	9.225	8.975	-0.100	-1.095%	13.33万	0.00亿	0.000%
2026-06-22	9.115	9.135	9.155	8.805	0.030	0.329%	17.93万	0.00亿	0.000%
2026-06-18	9.765	9.105	9.775	9.055	-0.650	-6.663%	24.22万	0.00亿	0.000%
2026-06-17	9.985	9.755	10.105	9.725	-0.260	-2.596%	12.99万	0.00亿	0.000%
2026-06-16	9.985	10.015	10.105	9.925	-0.040	-0.398%	10.28万	0.00亿	0.000%
2026-06-15	9.845	10.055	10.085	9.825	0.170	1.720%	11.65万	0.00亿	0.000%
2026-06-12	9.755	9.885	10.015	9.415	0.100	1.022%	18.41万	0.00亿	0.000%
2026-06-11	10.005	9.785	10.065	9.775	-0.380	-3.738%	16.82万	0.00亿	0.000%
2026-06-10	10.865	10.165	10.875	10.135	-0.810	-7.380%	22.90万	0.00亿	0.000%
2026-06-09	10.925	10.975	11.115	10.765	-0.090	-0.813%	16.97万	0.00亿	0.000%
2026-06-08	10.985	11.065	11.425	10.685	-0.150	-1.337%	19.67万	0.00亿	0.000%
2026-06-05	11.515	11.215	11.885	11.205	-0.460	-3.940%	27.66万	0.00亿	0.000%
2026-06-04	11.785	11.675	12.235	11.635	-0.110	-0.933%	39.17万	0.00亿	0.000%
2026-06-03	11.145	11.785	11.945	11.015	0.600	5.364%	41.06万	0.00亿	0.000%
2026-06-02	11.295	11.185	11.335	11.085	-0.280	-2.442%	19.84万	0.00亿	0.000%
2026-06-01	11.645	11.465	11.645	11.015	-0.200	-1.715%	27.39万	0.00亿	0.000%
2026-05-29	11.575	11.665	11.965	11.385	0.090	0.778%	35.52万	0.00亿	0.000%
2026-05-28	11.265	11.575	11.625	11.125	0.320	2.843%	30.43万	0.00亿	0.000%
2026-05-27	11.105	11.255	11.385	11.025	0.210	1.901%	19.34万	0.00亿	0.000%
2026-05-26	11.205	11.045	11.205	10.965	-0.270	-2.386%	14.86万	0.00亿	0.000%
2026-05-25	11.165	11.315	11.345	11.165	0.160	1.434%	12.57万	0.00亿	0.000%
2026-05-22	11.315	11.155	11.335	11.035	-0.080	-0.712%	13.12万	0.00亿	0.000%
2026-05-21	11.285	11.235	11.535	11.195	-0.110	-0.970%	15.52万	0.00亿	0.000%
2026-05-20	11.865	11.345	11.865	11.315	-0.570	-4.784%	25.42万	0.00亿	0.000%
2026-05-19	11.385	11.915	11.965	11.265	0.450	3.925%	30.57万	0.00亿	0.000%
2026-05-18	11.285	11.465	11.535	11.225	0.070	0.614%	16.25万	0.00亿	0.000%
2026-05-15	11.695	11.395	11.845	11.285	-0.440	-3.718%	33.73万	0.00亿	0.000%
2026-05-14	12.315	11.835	12.575	11.835	-0.520	-4.209%	45.69万	0.00亿	0.000%
2026-05-13	12.275	12.355	12.665	12.135	0.120	0.981%	64.22万	0.00亿	0.000%
2026-05-12	11.755	12.235	12.455	11.465	0.420	3.555%	62.30万	0.00亿	0.000%
2026-05-11	11.885	11.815	12.105	11.685	-0.080	-0.673%	35.32万	0.00亿	0.000%
2026-05-08	11.945	11.895	12.125	11.845	-0.110	-0.916%	27.56万	0.00亿	0.000%
2026-05-07	11.975	12.005	12.085	11.865	0.070	0.587%	25.86万	0.00亿	0.000%
2026-05-06	11.665	11.935	11.945	11.655	0.370	3.199%	25.17万	0.00亿	0.000%
2026-04-30	11.735	11.565	11.775	11.505	-0.220	-1.867%	22.57万	0.00亿	0.000%
2026-04-29	11.655	11.785	12.035	11.585	0.020	0.170%	28.35万	0.00亿	0.000%
2026-04-28	11.565	11.765	11.965	11.515	0.040	0.341%	36.79万	0.00亿	0.000%
2026-04-27	11.825	11.725	12.105	11.635	-0.500	-4.090%	40.57万	0.00亿	0.000%
2026-04-24	12.525	12.225	12.645	12.195	-0.430	-3.398%	35.82万	0.00亿	0.000%
2026-04-23	12.495	12.655	12.795	12.235	0.140	1.119%	55.32万	0.00亿	0.000%
2026-04-22	12.665	12.515	12.665	12.385	-0.160	-1.262%	47.37万	0.00亿	0.000%
2026-04-21	11.965	12.675	12.965	11.845	0.710	5.934%	82.05万	0.00亿	0.000%
2026-04-20	11.295	11.965	11.985	11.295	0.570	5.002%	46.95万	0.00亿	0.000%
2026-04-17	11.295	11.395	11.455	11.205	0.000	0.000%	23.35万	0.00亿	0.000%
2026-04-16	11.150	11.370	11.390	11.050	0.210	1.880%	27.20万	3.07亿	4.700%
2026-04-15	11.205	11.155	11.305	11.045	0.000	0.000%	23.88万	0.00亿	0.000%
2026-04-14	11.315	11.195	11.515	11.135	-0.100	-0.885%	25.18万	0.00亿	0.000%
2026-04-13	11.115	11.295	11.315	11.075	0.000	0.000%	21.62万	0.00亿	0.000%
2026-04-10	11.185	11.215	11.285	11.045	0.000	0.000%	25.07万	0.00亿	0.000%
2026-04-09	11.185	11.105	11.215	10.945	0.000	0.000%	28.32万	0.00亿	0.000%
2026-04-08	11.055	11.355	11.355	11.055	0.000	0.000%	33.78万	0.00亿	0.000%
2026-04-07	10.915	11.025	11.205	10.565	0.000	0.000%	41.78万	0.00亿	0.000%
2026-04-03	12.165	11.365	12.415	11.365	0.000	0.000%	74.39万	0.00亿	0.000%
2026-04-02	12.285	12.625	12.625	12.185	0.000	0.000%	94.41万	0.00亿	0.000%
2026-04-01	11.805	11.475	11.885	11.405	0.000	0.000%	27.39万	0.00亿	0.000%