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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.22 | 9.25 | 9.17 | 9.24 | +0.11% | 1.64 | 1.16% |
| 2025-07-21 | 9.21 | 9.25 | 9.20 | 9.23 | +0.33% | 1.39 | 0.98% |
| 2025-07-18 | 9.18 | 9.20 | 9.15 | 9.20 | +0.22% | 0.94 | 0.67% |
| 2025-07-17 | 9.17 | 9.20 | 9.15 | 9.18 | 0.00% | 0.80 | 0.57% |
| 2025-07-16 | 9.19 | 9.20 | 9.15 | 9.18 | +0.11% | 0.86 | 0.61% |
| 2025-07-15 | 9.31 | 9.33 | 9.14 | 9.17 | -1.50% | 1.73 | 1.22% |
| 2025-07-14 | 9.27 | 9.35 | 9.26 | 9.31 | +0.32% | 1.23 | 0.86% |
| 2025-07-11 | 9.29 | 9.31 | 9.21 | 9.28 | -0.11% | 1.34 | 0.94% |
| 2025-07-10 | 9.34 | 9.36 | 9.27 | 9.29 | -0.53% | 1.55 | 1.08% |
| 2025-07-09 | 9.34 | 9.45 | 9.32 | 9.34 | -0.64% | 1.70 | 1.18% |
| 2025-07-08 | 9.57 | 9.57 | 9.34 | 9.40 | -1.05% | 2.34 | 1.62% |
| 2025-07-07 | 9.35 | 9.50 | 9.32 | 9.50 | +2.47% | 3.09 | 2.13% |
| 2025-07-04 | 9.22 | 9.34 | 9.22 | 9.27 | +0.32% | 1.33 | 0.93% |
| 2025-07-03 | 9.23 | 9.27 | 9.20 | 9.24 | +0.11% | 0.87 | 0.61% |
| 2025-07-02 | 9.25 | 9.27 | 9.20 | 9.23 | -0.75% | 1.06 | 0.75% |
| 2025-07-01 | 9.17 | 9.30 | 9.14 | 9.30 | +1.41% | 1.61 | 1.13% |
| 2025-06-30 | 9.17 | 9.19 | 9.14 | 9.17 | 0.00% | 0.91 | 0.65% |
| 2025-06-27 | 9.17 | 9.23 | 9.15 | 9.17 | 0.00% | 0.95 | 0.67% |
| 2025-06-26 | 9.25 | 9.27 | 9.15 | 9.17 | -1.08% | 1.27 | 0.89% |
| 2025-06-25 | 9.21 | 9.27 | 9.12 | 9.27 | +0.87% | 1.58 | 1.11% |