证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

乐山电力(600644)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 11.13 11.44 10.92 11.00 114263 1279757 -0.26 -2.31%
2009-11-26 11.75 11.98 11.17 11.26 152870 1768761 -0.52 -4.41%
2009-11-25 11.37 11.80 11.30 11.78 138224 1589515 0.20 1.73%
2009-11-24 12.50 12.56 11.48 11.58 238676 2894967 -0.83 -6.69%
2009-11-23 12.22 12.49 12.12 12.41 245387 3022853 0.23 1.89%
2009-11-20 12.60 12.87 12.00 12.18 646409 8073315 0.35 2.96%
2009-11-19 11.47 11.88 11.27 11.83 222625 2559409 0.48 4.23%
2009-11-18 11.30 11.60 11.22 11.35 178087 2031792 0.06 0.53%
2009-11-17 11.35 11.38 11.16 11.29 143539 1616170 0.07 0.62%
2009-11-16 11.03 11.25 11.03 11.22 196113 2187607 0.25 2.28%
2009-11-13 10.87 11.11 10.78 10.97 182436 2002618 0.20 1.86%
2009-11-12 10.83 10.86 10.67 10.77 85951 925370 0.02 0.19%
2009-11-11 10.73 10.83 10.53 10.75 91565 981640 0.02 0.19%
2009-11-10 11.00 11.04 10.70 10.73 109294 1177820 -0.16 -1.47%
2009-11-09 10.69 11.13 10.69 10.89 168393 1836971 0.25 2.35%
2009-11-06 10.72 10.87 10.58 10.64 148006 1587541 0.02 0.19%
2009-11-05 10.46 10.70 10.39 10.62 135469 1432047 0.19 1.82%
2009-11-04 10.46 10.62 10.37 10.43 144485 1515028 0.13 1.26%
2009-11-03 10.02 10.38 10.00 10.30 108236 1109681 0.32 3.21%
2009-11-02 9.58 10.02 9.50 9.98 63370 621452 0.20 2.04%
2009-10-30 9.88 9.96 9.75 9.78 51542 507753 0.08 0.82%
2009-10-29 9.93 9.93 9.67 9.70 65589 641820 -0.43 -4.25%
2009-10-28 9.97 10.14 9.87 10.13 93890 938417 0.14 1.40%
2009-10-27 10.40 10.40 9.97 9.99 101294 1023413 -0.45 -4.31%
2009-10-26 10.54 10.60 10.36 10.44 64504 673116 -0.10 -0.95%
2009-10-23 10.41 10.61 10.39 10.54 82386 868277 0.12 1.15%
2009-10-22 10.33 10.59 10.26 10.42 77332 808085 0.01 0.10%
2009-10-21 10.63 10.63 10.40 10.41 86840 909563 -0.23 -2.16%
2009-10-20 10.66 10.83 10.47 10.64 110560 1176824 0.07 0.66%
2009-10-19 10.35 10.66 10.25 10.57 115997 1213946 0.31 3.02%
2009-10-16 10.37 10.40 10.00 10.26 58968 599121 0.06 0.59%
2009-10-15 10.30 10.35 10.12 10.20 68485 700023 -0.10 -0.97%
2009-10-14 10.39 10.58 10.23 10.30 150127 1560460 0.06 0.59%
2009-10-13 9.82 10.25 9.81 10.24 73134 733126 0.35 3.54%
2009-10-12 9.99 10.06 9.84 9.89 41058 407973 -0.09 -0.90%
2009-10-09 9.56 10.00 9.56 9.98 46728 459721 0.53 5.61%
2009-09-30 9.42 9.60 9.35 9.45 33373 315762 0.11 1.18%
2009-09-29 9.52 9.68 9.21 9.34 44504 417626 -0.24 -2.50%
2009-09-28 9.95 10.07 9.50 9.58 44342 434778 -0.29 -2.94%
N 2009-09-25 10.26 10.26 9.80 9.87 73620 732470 -0.32 -3.14%
N 2009-09-24 10.36 10.62 9.88 10.19 89529 914317 -0.34 -3.23%
N 2009-09-23 10.78 11.07 10.15 10.53 86689 916651 -0.45 -4.10%
2009-09-22 11.16 11.54 10.94 10.98 117768 1323767 -0.22 -1.96%
2009-09-21 10.75 11.25 10.64 11.20 98677 1083613 0.39 3.61%
2009-09-18 11.26 11.43 10.62 10.81 142966 1587939 -0.54 -4.76%
2009-09-17 11.00 11.55 10.96 11.35 190110 2162268 0.20 1.79%
2009-09-16 11.00 11.46 10.98 11.15 302432 3392660 0.27 2.48%
2009-09-15 10.66 10.94 10.53 10.88 164303 1766894 0.24 2.26%
2009-09-14 10.27 10.70 10.24 10.64 113237 1186182 0.34 3.30%
2009-09-11 10.13 10.35 10.10 10.30 81878 838669 0.16 1.58%
2009-09-10 10.35 10.40 10.10 10.14 84410 862704 -0.34 -3.24%
2009-09-09 10.22 10.58 10.00 10.48 136509 1393218 0.27 2.64%
2009-09-08 10.07 10.26 9.87 10.21 82225 831043 0.11 1.09%
2009-09-07 10.20 10.30 10.02 10.10 99052 1010296 -0.07 -0.69%
2009-09-04 9.84 10.40 9.80 10.17 95581 974408 0.33 3.35%
2009-09-03 9.40 9.91 9.38 9.84 61961 601712 0.42 4.46%
2009-09-02 9.37 9.65 9.23 9.42 43834 414020 -0.04 -0.42%
2009-09-01 9.34 9.75 9.33 9.46 62733 598211 -0.07 -0.73%
2009-08-31 10.30 10.34 9.51 9.53 127665 1262341 -1.04 -9.84%
2009-08-28 11.01 11.08 10.39 10.57 133404 1415376 -0.54 -4.86%
2009-08-27 10.70 11.24 10.55 11.11 201107 2199999 0.28 2.58%
2009-08-26 10.18 10.95 10.00 10.83 174727 1856612 0.65 6.38%
2009-08-25 10.63 10.64 9.91 10.18 114256 1165928 -0.59 -5.48%
2009-08-24 10.45 10.92 10.31 10.77 148122 1581658 0.24 2.28%
2009-08-21 10.21 10.53 10.00 10.53 144987 1488496 0.29 2.83%
N 2009-08-20 9.77 10.35 9.76 10.24 106448 1069386 0.52 5.35%
N 2009-08-19 10.40 10.47 9.65 9.72 110842 1113906 -0.74 -7.08%
2009-08-18 10.31 10.55 10.00 10.46 116823 1201307 0.28 2.75%
2009-08-17 11.00 11.01 10.03 10.18 133455 1404525 -0.96 -8.62%
N 2009-08-14 12.03 12.25 11.10 11.14 159132 1836241 -0.86 -7.17%
2009-08-13 12.10 12.32 11.81 12.00 121076 1457732 -0.18 -1.48%
2009-08-12 12.84 12.98 12.00 12.18 208589 2589416 -0.91 -6.95%
2009-08-11 12.82 13.44 12.68 13.09 282563 3714305 0.31 2.43%
2009-08-10 13.60 13.67 12.50 12.78 348714 4531384 -0.55 -4.13%
2009-08-07 14.34 14.47 12.81 13.33 722000 9926585 -0.55 -3.96%
N 2009-08-06 12.60 13.88 12.55 13.88 476971 6432066 1.26 9.98%
2009-08-05 12.50 12.94 12.30 12.62 242465 3071205 0.06 0.48%
2009-08-04 12.35 12.59 12.10 12.56 246240 3058839 0.21 1.70%
2009-08-03 12.31 12.54 12.13 12.35 212138 2611157 0.09 0.73%
2009-07-31 11.87 12.49 11.70 12.26 204744 2499380 0.45 3.81%
2009-07-30 11.75 11.99 11.32 11.81 141626 1653075 0.17 1.46%
2009-07-29 12.50 12.88 11.37 11.64 249082 3045382 -0.99 -7.84%
2009-07-28 12.30 13.00 12.02 12.63 351219 4400283 0.30 2.43%
2009-07-27 12.00 12.45 11.88 12.33 280801 3398275 0.51 4.32%
2009-07-24 12.22 12.34 11.60 11.82 316824 3802170 -0.27 -2.23%
2009-07-23 11.58 12.15 11.47 12.09 342794 4066558 0.64 5.59%
2009-07-22 11.50 11.73 11.31 11.45 135855 1560898 0.23 2.05%
2009-07-21 11.69 11.78 11.17 11.22 175477 1996553 -0.46 -3.94%
2009-07-20 11.72 11.88 11.56 11.68 188651 2205909 0.12 1.04%
2009-07-16 12.03 12.07 11.54 11.56 215389 2530513 -0.46 -3.83%
2009-07-15 11.67 12.19 11.59 12.02 313398 3745155 0.35 3.00%
2009-07-14 11.34 11.74 11.21 11.67 284849 3285566 0.41 3.64%
2009-07-13 11.10 11.38 11.05 11.26 178686 2015239 0.14 1.26%
2009-07-10 11.22 11.30 11.08 11.12 104691 1167644 -0.11 -0.98%
2009-07-09 10.82 11.30 10.79 11.23 182915 2032667 0.35 3.22%
2009-07-08 10.80 10.99 10.71 10.88 82849 896360 0.00 0.00%
2009-07-07 10.79 11.10 10.79 10.88 112197 1231874 0.08 0.74%
2009-07-06 10.96 11.02 10.70 10.80 113654 1226258 -0.15 -1.37%
2009-07-03 10.99 11.15 10.86 10.95 102435 1129578 -0.12 -1.08%
2009-07-02 11.19 11.20 11.01 11.07 91715 1017225 -0.03 -0.27%
2009-07-01 11.00 11.27 10.83 11.10 106290 1176216 0.04 0.36%
2009-06-30 11.30 11.48 10.98 11.06 172586 1926939 -0.53 -4.57%
2009-06-29 10.70 11.75 10.60 11.59 232948 2631897 0.88 8.22%
2009-06-26 10.85 10.90 10.59 10.71 60019 643194 -0.12 -1.11%
2009-06-25 11.03 11.09 10.80 10.83 62304 679312 -0.20 -1.81%
2009-06-24 10.79 11.08 10.75 11.03 87201 953920 0.24 2.22%
2009-06-23 10.75 10.95 10.60 10.79 64619 695374 -0.05 -0.46%
2009-06-22 10.80 11.07 10.73 10.84 98005 1071313 0.03 0.28%
2009-06-19 10.88 10.88 10.60 10.81 83900 899323 0.00 0.00%
2009-06-18 10.68 10.95 10.67 10.81 118696 1279418 0.13 1.22%
2009-06-17 10.45 10.69 10.45 10.68 103876 1097919 0.18 1.71%
2009-06-16 10.61 10.73 10.48 10.50 115624 1221204 -0.19 -1.78%
2009-06-15 10.72 10.87 10.36 10.69 118484 1251497 -0.09 -0.83%
2009-06-12 11.30 11.30 10.70 10.78 122216 1334416 -0.52 -4.60%
2009-06-11 11.30 11.58 11.23 11.30 86731 988190 -0.05 -0.44%
2009-06-10 11.30 11.39 11.13 11.35 88727 998415 0.04 0.35%
2009-06-09 11.50 11.57 10.94 11.31 186730 2092026 -0.19 -1.65%
2009-06-08 11.72 11.88 11.44 11.50 73523 852436 -0.28 -2.38%
2009-06-05 12.05 12.09 11.75 11.78 64907 767916 -0.16 -1.34%
2009-06-04 12.05 12.16 11.69 11.94 143711 1705806 -0.30 -2.45%
2009-06-03 12.07 12.39 11.78 12.24 136538 1650620 0.15 1.24%
2009-06-02 12.27 12.40 12.04 12.09 108897 1328012 -0.10 -0.82%
2009-06-01 12.24 12.35 11.94 12.19 94704 1149506 0.03 0.25%
2009-05-27 12.50 12.59 11.91 12.16 103658 1257329 -0.24 -1.94%