乐山电力(600644)股票信息
| 股票代码 | 600644 |
| 股票名称 | 乐山电力 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.00 |
| 买入/元 | 5.94 |
| 卖出/元 | 5.95 |
| 昨收/元 | 6.01 |
| 今开/元 | 6.03 |
| 最高/元 | 6.23 |
| 最低/元 | 5.89 |
| 成交量/手 | 124890.13 |
| 成交额/万 | 7551.50 |
| 股净值/元 | 131.93 |
| 市净率 | 1.75 |
| 总市值/万 | 320348.39 |
| 流通值/万 | 320348.39 |
| 换手率/% | 2.32 |
| 入市日期 | 1993-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
乐山电力(600644)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.03 | 5.95 | -0.06 | -1.00 | 124890.13 | 7551.50 | 2.32 |
| 2024-10-10 | 5.93 | 6.01 | 0.13 | 2.21 | 128039.14 | 7716.48 | 2.38 |
| 2024-10-09 | 6.43 | 5.88 | -0.57 | -8.84 | 158556.02 | 9637.42 | 2.94 |
| 2024-10-08 | 6.90 | 6.45 | 0.15 | 2.38 | 315266.62 | 20678.53 | 5.86 |
| 2024-09-30 | 6.00 | 6.30 | 0.45 | 7.69 | 295582.62 | 18113.92 | 5.49 |
| 2024-09-27 | 5.71 | 5.85 | 0.17 | 2.99 | 91145.00 | 5259.80 | 1.69 |
| 2024-09-26 | 5.53 | 5.68 | 0.12 | 2.16 | 74123.01 | 4159.80 | 1.38 |
| 2024-09-25 | 5.55 | 5.56 | 0.02 | 0.36 | 94819.03 | 5319.53 | 1.76 |
| 2024-09-24 | 5.43 | 5.54 | 0.13 | 2.40 | 71760.00 | 3940.69 | 1.33 |
| 2024-09-23 | 5.39 | 5.41 | 0.00 | 0.00 | 27475.10 | 1483.23 | 0.51 |
| 2024-09-20 | 5.44 | 5.41 | -0.01 | -0.19 | 38678.01 | 2080.96 | 0.72 |
| 2024-09-19 | 5.36 | 5.42 | 0.05 | 0.93 | 78890.01 | 4262.77 | 1.47 |
| 2024-09-18 | 5.27 | 5.37 | 0.10 | 1.90 | 80556.02 | 4277.05 | 1.50 |
| 2024-09-13 | 5.31 | 5.27 | -0.04 | -0.75 | 24779.01 | 1310.09 | 0.46 |
| 2024-09-12 | 5.27 | 5.31 | 0.04 | 0.76 | 31030.02 | 1654.68 | 0.58 |
| 2024-09-11 | 5.32 | 5.27 | -0.05 | -0.94 | 23169.00 | 1225.50 | 0.43 |
| 2024-09-10 | 5.30 | 5.32 | 0.01 | 0.19 | 26686.00 | 1413.89 | 0.50 |
| 2024-09-09 | 5.30 | 5.31 | 0.01 | 0.19 | 25315.00 | 1338.34 | 0.47 |
| 2024-09-06 | 5.39 | 5.30 | -0.09 | -1.67 | 27058.00 | 1444.58 | 0.50 |
| 2024-09-05 | 5.32 | 5.39 | 0.05 | 0.94 | 27374.00 | 1466.93 | 0.51 |
| 2024-09-04 | 5.32 | 5.34 | 0.00 | 0.00 | 28036.00 | 1499.74 | 0.52 |
| 2024-09-03 | 5.31 | 5.34 | 0.03 | 0.57 | 27680.02 | 1477.54 | 0.51 |
| 2024-09-02 | 5.37 | 5.31 | -0.06 | -1.12 | 33587.02 | 1804.06 | 0.62 |
| 2024-08-30 | 5.31 | 5.37 | 0.06 | 1.13 | 52955.00 | 2844.15 | 0.98 |
| 2024-08-29 | 5.20 | 5.31 | 0.07 | 1.34 | 39250.01 | 2070.25 | 0.73 |
| 2024-08-28 | 5.19 | 5.24 | 0.02 | 0.38 | 27763.01 | 1458.82 | 0.52 |
| 2024-08-27 | 5.36 | 5.22 | -0.14 | -2.61 | 36551.01 | 1921.75 | 0.68 |
| 2024-08-26 | 5.31 | 5.36 | 0.06 | 1.13 | 36998.03 | 1972.25 | 0.69 |
| 2024-08-23 | 5.39 | 5.30 | -0.05 | -0.94 | 39454.73 | 2085.15 | 0.73 |
| 2024-08-22 | 5.39 | 5.35 | -0.03 | -0.56 | 38026.07 | 2054.53 | 0.71 |
| 2024-08-21 | 5.40 | 5.38 | -0.03 | -0.56 | 32169.00 | 1735.40 | 0.60 |
| 2024-08-20 | 5.57 | 5.41 | -0.19 | -3.39 | 61229.07 | 3333.57 | 1.14 |
| 2024-08-19 | 5.63 | 5.60 | -0.06 | -1.06 | 44858.01 | 2521.54 | 0.83 |
| 2024-08-16 | 5.77 | 5.66 | -0.13 | -2.25 | 70911.00 | 4031.34 | 1.32 |
| 2024-08-15 | 5.76 | 5.79 | 0.01 | 0.17 | 50351.00 | 2894.38 | 0.94 |
| 2024-08-14 | 5.77 | 5.78 | 0.00 | 0.00 | 42835.01 | 2479.35 | 0.80 |
| 2024-08-13 | 5.80 | 5.78 | -0.07 | -1.20 | 70978.00 | 4080.16 | 1.32 |
| 2024-08-12 | 5.91 | 5.85 | 0.04 | 0.69 | 112110.00 | 6646.71 | 2.08 |
| 2024-08-09 | 5.86 | 5.81 | -0.10 | -1.69 | 80653.00 | 4716.42 | 1.50 |
| 2024-08-08 | 6.00 | 5.91 | -0.20 | -3.27 | 147327.00 | 8735.56 | 2.74 |
| 2024-08-07 | 5.85 | 6.11 | 0.34 | 5.89 | 234133.46 | 14105.01 | 4.35 |
| 2024-08-06 | 5.69 | 5.77 | 0.10 | 1.76 | 56678.00 | 3242.47 | 1.05 |
| 2024-08-05 | 5.73 | 5.67 | -0.10 | -1.73 | 66111.00 | 3798.25 | 1.23 |
| 2024-08-02 | 5.82 | 5.77 | -0.10 | -1.70 | 53490.01 | 3113.14 | 0.99 |
| 2024-08-01 | 5.96 | 5.87 | -0.05 | -0.85 | 84901.00 | 5021.08 | 1.58 |
| 2024-07-31 | 5.75 | 5.92 | 0.14 | 2.42 | 89826.02 | 5269.32 | 1.67 |
| 2024-07-30 | 5.73 | 5.78 | 0.00 | 0.00 | 42271.01 | 2433.34 | 0.79 |
| 2024-07-29 | 5.85 | 5.78 | -0.02 | -0.35 | 36687.00 | 2117.61 | 0.68 |
| 2024-07-26 | 5.79 | 5.80 | 0.04 | 0.69 | 50943.45 | 2945.18 | 0.95 |
| 2024-07-25 | 5.69 | 5.76 | 0.04 | 0.70 | 73142.00 | 4174.30 | 1.36 |
| 2024-07-24 | 5.73 | 5.72 | -0.06 | -1.04 | 57872.00 | 3331.04 | 1.07 |
| 2024-07-23 | 5.90 | 5.78 | -0.14 | -2.37 | 66350.00 | 3888.05 | 1.23 |
| 2024-07-22 | 5.84 | 5.92 | 0.06 | 1.02 | 67673.45 | 3991.60 | 1.26 |
| 2024-07-19 | 5.81 | 5.86 | 0.01 | 0.17 | 71298.00 | 4174.88 | 1.32 |
| 2024-07-18 | 5.77 | 5.85 | 0.02 | 0.34 | 84486.00 | 4866.04 | 1.57 |
| 2024-07-17 | 6.05 | 5.83 | -0.22 | -3.64 | 137107.81 | 8028.48 | 2.55 |
| 2024-07-16 | 6.22 | 6.05 | -0.13 | -2.10 | 88614.00 | 5403.58 | 1.65 |
| 2024-07-15 | 6.21 | 6.18 | -0.03 | -0.48 | 62853.71 | 3878.49 | 1.17 |
| 2024-07-12 | 6.27 | 6.21 | -0.08 | -1.27 | 90903.01 | 5690.61 | 1.69 |
| 2024-07-11 | 6.27 | 6.29 | 0.07 | 1.13 | 89803.00 | 5632.96 | 1.67 |
| 2024-07-10 | 6.38 | 6.22 | -0.16 | -2.51 | 85692.00 | 5363.35 | 1.59 |
| 2024-07-09 | 6.33 | 6.38 | 0.06 | 0.95 | 137656.00 | 8637.92 | 2.56 |
| 2024-07-08 | 6.50 | 6.32 | -0.18 | -2.77 | 99781.00 | 6357.31 | 1.85 |
| 2024-07-05 | 6.51 | 6.50 | -0.04 | -0.61 | 95507.00 | 6135.39 | 1.77 |
| 2024-07-04 | 6.73 | 6.54 | -0.15 | -2.24 | 122636.13 | 8136.23 | 2.28 |
| 2024-07-03 | 6.88 | 6.69 | -0.25 | -3.60 | 149782.00 | 10087.47 | 2.78 |
| 2024-07-02 | 6.85 | 6.94 | 0.11 | 1.61 | 265988.88 | 18226.55 | 4.94 |
| 2024-07-01 | 6.55 | 6.83 | 0.34 | 5.24 | 312270.02 | 21330.67 | 5.80 |
| 2024-06-28 | 6.33 | 6.49 | 0.09 | 1.41 | 171575.70 | 11153.41 | 3.19 |
| 2024-06-27 | 6.38 | 6.40 | -0.07 | -1.08 | 106711.82 | 6818.49 | 1.98 |
| 2024-06-26 | 6.41 | 6.47 | 0.07 | 1.09 | 169610.02 | 10945.14 | 3.15 |
| 2024-06-25 | 6.58 | 6.40 | -0.40 | -5.88 | 217919.00 | 14058.22 | 4.05 |
| 2024-06-24 | 6.26 | 6.80 | 0.50 | 7.94 | 339796.00 | 22650.91 | 6.31 |
| 2024-06-21 | 6.25 | 6.30 | -0.02 | -0.32 | 84721.00 | 5322.81 | 1.57 |
| 2024-06-20 | 6.54 | 6.32 | -0.29 | -4.39 | 158761.00 | 10151.72 | 2.95 |
| 2024-06-19 | 6.91 | 6.61 | -0.21 | -3.08 | 164602.00 | 11012.63 | 3.06 |
| 2024-06-18 | 6.93 | 6.82 | -0.11 | -1.59 | 152863.01 | 10400.14 | 2.84 |
| 2024-06-17 | 6.98 | 6.93 | -0.16 | -2.26 | 165973.01 | 11556.31 | 3.08 |
| 2024-06-14 | 7.19 | 7.09 | -0.07 | -0.98 | 217217.01 | 15595.92 | 4.03 |
| 2024-06-13 | 7.07 | 7.16 | 0.00 | 0.00 | 199390.64 | 14205.15 | 3.70 |
| 2024-06-12 | 6.92 | 7.16 | 0.21 | 3.02 | 254942.06 | 18071.40 | 4.74 |
| 2024-06-11 | 7.05 | 6.95 | -0.10 | -1.42 | 151213.00 | 10473.82 | 2.81 |
| 2024-06-07 | 7.10 | 7.05 | -0.15 | -2.08 | 277174.19 | 19351.12 | 5.15 |
| 2024-06-06 | 7.21 | 7.20 | -0.08 | -1.10 | 335626.53 | 24608.26 | 6.23 |
| 2024-06-05 | 7.18 | 7.28 | -0.02 | -0.27 | 301708.53 | 22175.01 | 5.60 |
| 2024-06-04 | 6.91 | 7.30 | 0.39 | 5.64 | 372495.28 | 26534.89 | 6.92 |
| 2024-06-03 | 7.06 | 6.91 | -0.26 | -3.63 | 238959.38 | 16619.52 | 4.44 |
| 2024-05-31 | 7.20 | 7.17 | -0.19 | -2.58 | 302414.92 | 21535.08 | 5.62 |
| 2024-05-30 | 7.88 | 7.36 | -0.62 | -7.77 | 435267.38 | 32242.56 | 8.08 |
| 2024-05-29 | 8.10 | 7.98 | -0.59 | -6.88 | 523455.79 | 41708.88 | 9.72 |
| 2024-05-28 | 7.80 | 8.57 | 0.58 | 7.26 | 773686.53 | 63721.87 | 14.37 |
| 2024-05-27 | 8.17 | 7.99 | -0.11 | -1.36 | 858588.62 | 70916.01 | 15.95 |
| 2024-05-24 | 7.37 | 8.10 | 0.74 | 10.05 | 748759.59 | 59903.10 | 13.91 |
| 2024-05-23 | 7.47 | 7.36 | -0.25 | -3.29 | 250896.33 | 18436.61 | 4.66 |
| 2024-05-22 | 7.58 | 7.61 | -0.03 | -0.39 | 382731.98 | 29596.73 | 7.11 |
| 2024-05-21 | 7.45 | 7.64 | -0.04 | -0.52 | 304197.21 | 22886.31 | 5.65 |
| 2024-05-20 | 7.11 | 7.68 | 0.50 | 6.96 | 476758.08 | 35400.60 | 8.86 |
| 2024-05-17 | 6.97 | 7.18 | 0.21 | 3.01 | 378695.30 | 27099.49 | 7.03 |
| 2024-05-16 | 6.98 | 6.97 | -0.07 | -0.99 | 274343.06 | 19307.37 | 5.10 |
| 2024-05-15 | 7.53 | 7.04 | -0.71 | -9.16 | 483751.48 | 34706.94 | 8.98 |
日K线
周K线
月K线
