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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.02 | 12.09 | 11.71 | 11.93 | -0.67% | 3.98 | 2.18% |
| 2026-04-20 | 11.94 | 12.22 | 11.82 | 12.01 | +0.50% | 4.11 | 2.22% |
| 2026-04-17 | 12.20 | 12.38 | 11.93 | 11.95 | -2.77% | 5.80 | 3.13% |
| 2026-04-16 | 12.14 | 12.39 | 11.96 | 12.29 | +1.24% | 4.08 | 2.17% |
| 2026-04-15 | 12.13 | 12.28 | 11.92 | 12.14 | +0.17% | 6.04 | 3.24% |
| 2026-04-14 | 11.85 | 12.25 | 11.62 | 12.12 | +3.68% | 6.12 | 3.33% |
| 2026-04-13 | 11.59 | 11.80 | 11.57 | 11.69 | +0.26% | 3.39 | 1.88% |
| 2026-04-10 | 11.68 | 11.80 | 11.50 | 11.66 | +1.04% | 3.73 | 2.08% |
| 2026-04-09 | 11.48 | 11.65 | 11.30 | 11.54 | -0.17% | 2.97 | 1.68% |
| 2026-04-08 | 11.19 | 11.59 | 11.18 | 11.56 | +5.76% | 4.79 | 2.73% |
| 2026-04-07 | 10.84 | 11.04 | 10.81 | 10.93 | +0.83% | 2.65 | 1.58% |
| 2026-04-03 | 11.08 | 11.08 | 10.68 | 10.84 | -2.08% | 4.16 | 2.50% |
| 2026-04-02 | 11.42 | 11.78 | 10.95 | 11.07 | -3.15% | 4.98 | 2.88% |
| 2026-04-01 | 11.65 | 11.68 | 11.35 | 11.43 | +1.15% | 4.19 | 2.38% |
| 2026-03-31 | 11.50 | 11.82 | 11.29 | 11.30 | -1.99% | 5.02 | 2.85% |
| 2026-03-30 | 12.32 | 12.34 | 11.31 | 11.53 | -7.02% | 8.85 | 4.97% |
| 2026-03-27 | 12.63 | 12.68 | 12.17 | 12.40 | -2.67% | 6.66 | 3.50% |
| 2026-03-26 | 12.95 | 13.25 | 12.63 | 12.74 | -1.39% | 6.77 | 3.43% |
| 2026-03-25 | 12.82 | 13.18 | 12.66 | 12.92 | +2.78% | 11.15 | 5.60% |
| 2026-03-24 | 12.43 | 12.60 | 12.01 | 12.57 | +4.23% | 6.78 | 3.58% |