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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.56 | 12.69 | 11.93 | 12.06 | -5.78% | 7.58 | 4.00% |
| 2026-03-20 | 13.77 | 14.05 | 12.76 | 12.80 | -7.04% | 11.17 | 5.47% |
| 2026-03-19 | 13.60 | 14.15 | 13.40 | 13.77 | -0.14% | 7.63 | 3.60% |
| 2026-03-18 | 13.86 | 14.28 | 13.49 | 13.79 | +0.36% | 6.91 | 3.26% |
| 2026-03-17 | 14.41 | 14.70 | 13.70 | 13.74 | -4.32% | 8.61 | 3.97% |
| 2026-03-16 | 15.13 | 15.15 | 13.91 | 14.36 | -5.84% | 12.93 | 5.89% |
| 2026-03-13 | 16.00 | 16.13 | 15.20 | 15.25 | -4.57% | 10.90 | 4.59% |
| 2026-03-12 | 15.77 | 16.56 | 15.06 | 15.98 | -0.44% | 16.03 | 6.65% |
| 2026-03-11 | 15.84 | 16.30 | 15.50 | 16.05 | +0.31% | 14.00 | 5.73% |
| 2026-03-10 | 16.30 | 16.75 | 15.84 | 16.00 | -1.96% | 15.97 | 6.43% |
| 2026-03-09 | 15.05 | 16.80 | 15.00 | 16.32 | +4.95% | 18.77 | 7.70% |
| 2026-03-06 | 14.74 | 15.78 | 14.35 | 15.55 | +7.39% | 17.19 | 7.34% |
| 2026-03-05 | 14.10 | 14.80 | 14.10 | 14.48 | +6.31% | 19.66 | 8.84% |
| 2026-03-04 | 13.30 | 14.42 | 13.20 | 13.62 | 0.00% | 15.60 | 7.32% |
| 2026-03-03 | 14.34 | 14.60 | 13.47 | 13.62 | -6.78% | 21.63 | 10.08% |
| 2026-03-02 | 14.04 | 14.61 | 13.95 | 14.61 | +10.02% | 12.15 | 5.45% |
| 2026-02-27 | 11.96 | 13.28 | 11.87 | 13.28 | +10.02% | 16.93 | 8.49% |
| 2026-02-26 | 11.98 | 12.30 | 11.60 | 12.07 | +0.17% | 8.14 | 4.41% |
| 2026-02-25 | 12.17 | 12.30 | 11.98 | 12.05 | -1.23% | 5.22 | 2.81% |
| 2026-02-24 | 12.15 | 12.35 | 11.81 | 12.20 | +0.83% | 5.26 | 2.83% |