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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.70 | 10.84 | 10.06 | 10.20 | -2.11% | 6.09 | 3.83% |
| 2026-01-15 | 10.57 | 10.67 | 10.32 | 10.42 | -1.88% | 3.88 | 2.41% |
| 2026-01-14 | 10.60 | 10.92 | 10.43 | 10.62 | -0.09% | 7.63 | 4.65% |
| 2026-01-13 | 10.42 | 10.80 | 10.42 | 10.63 | +2.02% | 7.49 | 4.60% |
| 2026-01-12 | 9.66 | 10.63 | 9.66 | 10.42 | +7.64% | 9.98 | 6.33% |
| 2026-01-09 | 9.62 | 9.80 | 9.59 | 9.68 | +0.31% | 2.74 | 1.84% |
| 2026-01-08 | 9.50 | 9.67 | 9.48 | 9.65 | +1.47% | 2.23 | 1.51% |
| 2026-01-07 | 9.56 | 9.76 | 9.50 | 9.51 | -0.73% | 2.62 | 1.77% |
| 2026-01-06 | 9.48 | 9.63 | 9.48 | 9.58 | +0.74% | 2.42 | 1.65% |
| 2026-01-05 | 9.38 | 9.56 | 9.37 | 9.51 | +1.49% | 3.04 | 2.08% |
| 2025-12-31 | 9.39 | 9.46 | 9.31 | 9.37 | -0.43% | 1.61 | 1.12% |
| 2025-12-30 | 9.32 | 9.54 | 9.31 | 9.41 | +0.21% | 2.20 | 1.51% |
| 2025-12-29 | 9.53 | 9.53 | 9.32 | 9.39 | -1.78% | 2.18 | 1.52% |
| 2025-12-26 | 9.39 | 9.58 | 9.37 | 9.56 | +1.81% | 2.35 | 1.61% |
| 2025-12-25 | 9.39 | 9.43 | 9.28 | 9.39 | -0.11% | 1.77 | 1.23% |
| 2025-12-24 | 9.41 | 9.46 | 9.35 | 9.40 | -0.21% | 0.96 | 0.66% |
| 2025-12-23 | 9.48 | 9.60 | 9.38 | 9.42 | -0.63% | 1.38 | 0.95% |
| 2025-12-22 | 9.47 | 9.63 | 9.46 | 9.48 | -0.21% | 1.15 | 0.79% |
| 2025-12-19 | 9.37 | 9.59 | 9.36 | 9.50 | +1.28% | 1.78 | 1.22% |
| 2025-12-18 | 9.37 | 9.42 | 9.35 | 9.38 | -0.11% | 0.72 | 0.50% |