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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.19 | 12.19 | 11.60 | 11.71 | -4.00% | 5.55 | 3.05% |
| 2025-08-18 | 12.46 | 12.61 | 12.09 | 12.20 | +0.16% | 6.45 | 3.39% |
| 2025-08-15 | 11.61 | 12.21 | 11.61 | 12.18 | +4.00% | 5.59 | 3.05% |
| 2025-08-14 | 11.73 | 12.11 | 11.66 | 11.71 | -0.34% | 5.05 | 2.76% |
| 2025-08-13 | 11.77 | 11.98 | 11.63 | 11.75 | -1.34% | 5.53 | 3.05% |
| 2025-08-12 | 11.64 | 11.96 | 11.06 | 11.91 | +2.31% | 9.20 | 5.13% |
| 2025-08-11 | 10.96 | 11.66 | 10.77 | 11.64 | +5.51% | 7.86 | 4.50% |
| 2025-08-08 | 10.64 | 11.12 | 10.58 | 11.03 | +3.75% | 8.80 | 5.21% |
| 2025-08-07 | 10.06 | 10.67 | 9.98 | 10.64 | +6.06% | 8.92 | 5.56% |
| 2025-08-06 | 9.90 | 10.39 | 9.85 | 10.03 | +1.21% | 9.96 | 6.35% |
| 2025-08-05 | 9.39 | 9.99 | 9.33 | 9.91 | +5.97% | 10.17 | 6.78% |
| 2025-08-04 | 9.18 | 9.37 | 9.14 | 9.35 | +1.63% | 3.37 | 2.35% |
| 2025-08-01 | 9.07 | 9.20 | 9.07 | 9.20 | +1.21% | 2.14 | 1.52% |
| 2025-07-31 | 9.08 | 9.13 | 9.01 | 9.09 | 0.00% | 1.48 | 1.06% |
| 2025-07-30 | 9.08 | 9.11 | 9.05 | 9.09 | +0.11% | 1.21 | 0.86% |
| 2025-07-29 | 9.05 | 9.08 | 9.01 | 9.08 | +0.22% | 0.95 | 0.68% |
| 2025-07-28 | 9.11 | 9.13 | 9.05 | 9.06 | -0.76% | 1.59 | 1.14% |
| 2025-07-25 | 9.18 | 9.18 | 9.12 | 9.13 | -0.76% | 1.73 | 1.23% |
| 2025-07-24 | 9.18 | 9.20 | 9.14 | 9.20 | +0.11% | 1.52 | 1.07% |
| 2025-07-23 | 9.26 | 9.26 | 9.17 | 9.19 | -0.54% | 1.82 | 1.28% |