涪陵电力 sh.600452
12.68
+1.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.38 | 12.77 | 12.24 | 12.68 | +1.77% | 7.28 | 3.76% |
| 2026-05-21 | 12.66 | 13.18 | 12.41 | 12.46 | -2.35% | 10.54 | 5.35% |
| 2026-05-20 | 13.55 | 13.78 | 12.67 | 12.76 | -6.31% | 15.00 | 7.44% |
| 2026-05-19 | 12.34 | 13.62 | 12.10 | 13.62 | +10.02% | 15.67 | 7.67% |
| 2026-05-18 | 12.50 | 12.98 | 12.33 | 12.38 | -2.37% | 6.91 | 3.58% |
| 2026-05-15 | 13.05 | 13.40 | 12.50 | 12.68 | -4.66% | 12.71 | 6.46% |
| 2026-05-14 | 12.56 | 13.63 | 12.52 | 13.30 | +6.49% | 17.21 | 8.59% |
| 2026-05-13 | 12.06 | 12.65 | 12.05 | 12.49 | +3.57% | 10.65 | 5.57% |
| 2026-05-12 | 12.13 | 12.24 | 11.71 | 12.06 | -0.58% | 5.86 | 3.17% |
| 2026-05-11 | 12.25 | 12.40 | 12.10 | 12.13 | -0.16% | 7.32 | 3.90% |
| 2026-05-08 | 12.04 | 12.55 | 11.97 | 12.15 | +1.00% | 7.63 | 4.07% |
| 2026-05-07 | 11.92 | 12.17 | 11.77 | 12.03 | +1.26% | 4.71 | 2.56% |
| 2026-05-06 | 11.67 | 11.95 | 11.67 | 11.88 | +2.33% | 4.71 | 2.58% |
| 2026-04-30 | 11.88 | 11.90 | 11.54 | 11.61 | -2.35% | 3.56 | 1.99% |
| 2026-04-29 | 11.74 | 12.12 | 11.61 | 11.89 | +3.75% | 5.55 | 3.02% |
| 2026-04-28 | 11.58 | 11.59 | 11.35 | 11.46 | -1.04% | 2.56 | 1.46% |
| 2026-04-27 | 11.60 | 11.72 | 11.48 | 11.58 | +0.26% | 2.52 | 1.41% |
| 2026-04-24 | 11.94 | 11.99 | 11.50 | 11.55 | -4.15% | 4.13 | 2.30% |
| 2026-04-23 | 12.05 | 12.12 | 11.69 | 12.05 | +0.25% | 5.18 | 2.82% |
| 2026-04-22 | 11.93 | 12.09 | 11.80 | 12.02 | +0.75% | 3.95 | 2.15% |