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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.10 | 12.46 | 12.02 | 12.10 | -0.82% | 4.34 | 2.30% |
| 2026-02-12 | 12.20 | 12.51 | 11.96 | 12.20 | +0.91% | 5.44 | 2.91% |
| 2026-02-11 | 12.10 | 12.50 | 11.81 | 12.09 | -0.49% | 5.28 | 2.82% |
| 2026-02-10 | 11.46 | 12.30 | 11.35 | 12.15 | +5.19% | 6.36 | 3.48% |
| 2026-02-09 | 11.70 | 11.89 | 11.40 | 11.55 | +0.09% | 5.36 | 2.99% |
| 2026-02-06 | 11.49 | 11.76 | 11.34 | 11.54 | +0.09% | 5.02 | 2.83% |
| 2026-02-05 | 11.92 | 11.96 | 11.11 | 11.53 | -3.60% | 8.53 | 4.85% |
| 2026-02-04 | 12.10 | 12.27 | 11.80 | 11.96 | -1.16% | 4.54 | 2.48% |
| 2026-02-03 | 12.25 | 12.30 | 11.75 | 12.10 | +0.75% | 5.50 | 2.99% |
| 2026-02-02 | 12.37 | 12.68 | 12.00 | 12.01 | -3.30% | 7.52 | 3.96% |
| 2026-01-30 | 11.79 | 12.86 | 11.41 | 12.42 | +5.34% | 12.07 | 6.47% |
| 2026-01-29 | 11.96 | 12.34 | 11.66 | 11.79 | -0.51% | 8.83 | 4.76% |
| 2026-01-28 | 11.80 | 12.29 | 11.50 | 11.85 | -0.34% | 8.49 | 4.61% |
| 2026-01-27 | 11.60 | 11.90 | 11.36 | 11.89 | +0.25% | 6.76 | 3.79% |
| 2026-01-26 | 11.28 | 12.05 | 11.04 | 11.86 | +5.33% | 11.53 | 6.47% |
| 2026-01-23 | 10.68 | 11.35 | 10.68 | 11.26 | +6.63% | 10.09 | 5.89% |
| 2026-01-22 | 10.15 | 10.58 | 10.00 | 10.56 | +4.24% | 5.41 | 3.41% |
| 2026-01-21 | 10.40 | 10.41 | 10.07 | 10.13 | -2.78% | 3.99 | 2.55% |
| 2026-01-20 | 10.60 | 10.89 | 10.34 | 10.42 | -2.43% | 4.03 | 2.49% |
| 2026-01-19 | 10.17 | 10.69 | 10.09 | 10.68 | +4.71% | 7.10 | 4.38% |