乐山电力
sh600644 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.59
涨跌幅
-0.58%
成交量
9,916,200 股
成交额
85,693,112 元
换手率
1.71%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.62 | 8.59 | 8.73 | 8.56 | -0.58% | 9,916,200 | 85,693,112 | 1.71 |
| 2026-10-13 | 8.64 | 8.64 | 8.70 | 8.45 | -0.80% | 13,681,800 | 117,253,832 | 2.37 |
| 2026-10-12 | 8.88 | 8.71 | 8.97 | 8.68 | -1.91% | 13,814,000 | 121,768,568 | 2.39 |
| 2026-10-09 | 9.08 | 8.88 | 9.08 | 8.60 | -2.20% | 23,510,300 | 206,200,496 | 4.07 |
| 2026-10-08 | 9.06 | 9.08 | 9.18 | 8.86 | +2.25% | 24,792,000 | 224,779,200 | 4.29 |
| 2026-09-30 | 8.88 | 8.88 | 9.12 | 8.84 | +0.23% | 18,749,400 | 168,103,280 | 3.24 |
| 2026-09-29 | 8.83 | 8.86 | 9.10 | 8.78 | +0.00% | 18,555,800 | 165,685,520 | 3.21 |
| 2026-09-28 | 8.71 | 8.86 | 8.90 | 8.66 | +0.45% | 19,854,800 | 174,703,200 | 3.43 |
| 2026-09-24 | 8.92 | 8.82 | 9.02 | 8.78 | -1.56% | 25,703,600 | 228,251,760 | 4.44 |
| 2026-09-23 | 9.66 | 8.96 | 9.67 | 8.93 | -8.38% | 56,554,300 | 518,588,288 | 9.78 |
| 2026-09-22 | 9.98 | 9.78 | 9.98 | 9.66 | -1.91% | 35,298,000 | 344,929,280 | 6.10 |
| 2026-09-21 | 9.70 | 9.97 | 10.06 | 9.62 | +1.94% | 42,800,200 | 423,504,544 | 7.40 |
| 2026-09-18 | 9.71 | 9.78 | 9.98 | 9.71 | -0.31% | 51,565,800 | 507,302,208 | 8.92 |
| 2026-09-17 | 10.12 | 9.81 | 10.12 | 9.50 | -5.49% | 77,804,900 | 756,987,136 | 13.45 |
| 2026-09-16 | 9.38 | 10.38 | 10.38 | 9.38 | +9.96% | 48,509,400 | 498,487,808 | 8.39 |
| 2026-09-15 | 9.83 | 9.44 | 10.08 | 9.37 | -4.93% | 53,688,900 | 515,427,776 | 9.28 |
| 2026-09-14 | 9.76 | 9.93 | 10.56 | 9.76 | +2.27% | 70,871,800 | 712,628,032 | 12.25 |
| 2026-09-11 | 10.00 | 9.71 | 10.33 | 9.60 | -4.05% | 78,970,500 | 781,261,248 | 13.66 |
| 2026-09-10 | 9.16 | 10.12 | 10.12 | 9.15 | +10.00% | 78,419,200 | 763,723,520 | 13.56 |
| 2026-09-09 | 9.05 | 9.20 | 9.29 | 9.01 | +0.55% | 17,093,400 | 156,697,376 | 2.96 |
| 2026-09-08 | 9.01 | 9.15 | 9.17 | 8.98 | +1.55% | 12,379,000 | 112,627,408 | 2.14 |
| 2026-09-07 | 9.14 | 9.01 | 9.23 | 9.00 | -1.53% | 15,799,300 | 142,994,576 | 2.73 |
| 2026-09-04 | 9.07 | 9.15 | 9.44 | 9.01 | +1.78% | 27,273,700 | 252,272,400 | 4.72 |
| 2026-09-03 | 9.04 | 8.99 | 9.11 | 8.95 | -0.66% | 13,873,500 | 125,259,824 | 2.40 |
| 2026-09-02 | 8.98 | 9.05 | 9.08 | 8.93 | +0.67% | 16,612,500 | 149,884,208 | 2.87 |
| 2026-09-01 | 8.80 | 8.99 | 9.07 | 8.79 | +1.81% | 14,751,700 | 132,724,712 | 2.55 |
| 2026-08-31 | 8.85 | 8.83 | 8.97 | 8.72 | -1.78% | 11,305,200 | 99,552,616 | 1.95 |
| 2026-08-28 | 8.94 | 8.99 | 9.02 | 8.88 | +0.56% | 14,842,400 | 132,936,720 | 2.57 |
| 2026-08-27 | 8.82 | 8.94 | 8.94 | 8.71 | +1.02% | 15,449,300 | 136,753,872 | 2.67 |
| 2026-08-26 | 8.71 | 8.85 | 8.90 | 8.71 | +0.57% | 14,768,300 | 130,633,248 | 2.55 |
需要全历史数据与程序化访问？
查看 乐山电力 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600644 获取全部历史日线。