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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.00 | 10.06 | 9.73 | 9.82 | -1.79% | 4.65 | 3.04% |
| 2025-05-23 | 9.63 | 10.41 | 9.60 | 9.99 | +4.78% | 9.56 | 6.17% |
| 2025-05-22 | 9.86 | 9.86 | 9.47 | 9.54 | -1.94% | 4.15 | 2.78% |
| 2025-05-21 | 9.49 | 9.76 | 9.48 | 9.73 | +2.72% | 6.17 | 4.12% |
| 2025-05-20 | 9.40 | 9.54 | 9.35 | 9.47 | +0.74% | 1.85 | 1.26% |
| 2025-05-19 | 9.45 | 9.48 | 9.36 | 9.40 | -0.42% | 1.46 | 1.00% |
| 2025-05-16 | 9.42 | 9.52 | 9.42 | 9.44 | -0.21% | 1.18 | 0.81% |
| 2025-05-15 | 9.46 | 9.54 | 9.42 | 9.46 | -0.52% | 1.33 | 0.91% |
| 2025-05-14 | 9.51 | 9.55 | 9.42 | 9.51 | -0.21% | 1.52 | 1.03% |
| 2025-05-13 | 9.56 | 9.62 | 9.46 | 9.53 | -0.31% | 1.84 | 1.25% |
| 2025-05-12 | 9.82 | 9.82 | 9.49 | 9.56 | -0.21% | 3.09 | 2.08% |
| 2025-05-09 | 9.51 | 9.64 | 9.44 | 9.58 | +0.73% | 2.31 | 1.56% |
| 2025-05-08 | 9.43 | 9.51 | 9.38 | 9.51 | +0.52% | 1.85 | 1.26% |
| 2025-05-07 | 9.55 | 9.61 | 9.42 | 9.46 | -0.52% | 1.97 | 1.34% |
| 2025-05-06 | 9.42 | 9.52 | 9.33 | 9.51 | +1.27% | 2.30 | 1.57% |