乐山电力
SH600644 前復權 MAIN
8.88
+0.02
(+0.23%)
今開
8.88
最高
9.12
最低
8.84
昨收
8.86
振幅
3.16%
成交量
1,874.9万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
8.88
MA10
9.41
MA20
9.39
MA60
9.30
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.88 | 9.12 | 8.84 | 8.88 | 1,875万 |
| 2 | 2026-09-29 | 8.83 | 9.10 | 8.78 | 8.86 | 1,856万 |
| 3 | 2026-09-28 | 8.71 | 8.90 | 8.66 | 8.86 | 1,985万 |
| 4 | 2026-09-24 | 8.92 | 9.02 | 8.78 | 8.82 | 2,570万 |
| 5 | 2026-09-23 | 9.66 | 9.67 | 8.93 | 8.96 | 5,655万 |
| 6 | 2026-09-22 | 9.98 | 9.98 | 9.66 | 9.78 | 3,530万 |
| 7 | 2026-09-21 | 9.70 | 10.06 | 9.62 | 9.97 | 4,280万 |
| 8 | 2026-09-18 | 9.71 | 9.98 | 9.71 | 9.78 | 5,157万 |
| 9 | 2026-09-17 | 10.12 | 10.12 | 9.50 | 9.81 | 7,781万 |
| 10 | 2026-09-16 | 9.38 | 10.38 | 9.38 | 10.38 | 4,851万 |
| 11 | 2026-09-15 | 9.83 | 10.08 | 9.37 | 9.44 | 5,369万 |
| 12 | 2026-09-14 | 9.76 | 10.56 | 9.76 | 9.93 | 7,087万 |