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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.17 | 9.23 | 9.14 | 9.19 | +0.22% | 1.23 | 0.87% |
| 2025-06-23 | 9.11 | 9.18 | 9.05 | 9.17 | +0.11% | 0.98 | 0.70% |
| 2025-06-20 | 9.20 | 9.24 | 9.15 | 9.16 | -0.33% | 0.62 | 0.44% |
| 2025-06-19 | 9.28 | 9.30 | 9.13 | 9.19 | -0.96% | 1.22 | 0.85% |
| 2025-06-18 | 9.33 | 9.35 | 9.27 | 9.28 | -0.74% | 0.74 | 0.51% |
| 2025-06-17 | 9.32 | 9.35 | 9.29 | 9.35 | +0.32% | 0.91 | 0.63% |
| 2025-06-16 | 9.34 | 9.35 | 9.26 | 9.32 | -0.32% | 0.89 | 0.62% |
| 2025-06-13 | 9.51 | 9.52 | 9.28 | 9.35 | -1.57% | 2.22 | 1.53% |
| 2025-06-12 | 9.61 | 9.62 | 9.50 | 9.50 | -1.24% | 1.65 | 1.11% |
| 2025-06-11 | 9.57 | 9.62 | 9.56 | 9.62 | 0.00% | 1.38 | 0.93% |
| 2025-06-10 | 9.60 | 9.71 | 9.53 | 9.62 | +0.21% | 2.47 | 1.66% |
| 2025-06-09 | 9.60 | 9.61 | 9.53 | 9.60 | +0.21% | 1.42 | 0.96% |
| 2025-06-06 | 9.68 | 9.68 | 9.55 | 9.58 | -0.92% | 1.55 | 1.04% |
| 2025-06-05 | 9.61 | 9.75 | 9.60 | 9.67 | +0.62% | 2.26 | 1.51% |
| 2025-06-04 | 9.52 | 9.64 | 9.52 | 9.61 | +0.73% | 1.86 | 1.25% |
| 2025-06-03 | 9.58 | 9.63 | 9.50 | 9.54 | -0.41% | 1.76 | 1.19% |
| 2025-05-30 | 9.61 | 9.68 | 9.53 | 9.58 | -0.31% | 1.92 | 1.30% |
| 2025-05-29 | 9.55 | 9.65 | 9.53 | 9.61 | +0.41% | 2.12 | 1.42% |
| 2025-05-28 | 9.69 | 9.71 | 9.55 | 9.57 | -1.23% | 2.30 | 1.54% |
| 2025-05-27 | 9.83 | 9.83 | 9.62 | 9.69 | -1.31% | 3.05 | 2.03% |