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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.45 | 9.45 | 9.31 | 9.39 | -0.84% | 1.37 | 0.95% |
| 2025-12-16 | 9.55 | 9.55 | 9.36 | 9.47 | -0.94% | 1.47 | 1.02% |
| 2025-12-15 | 9.55 | 9.70 | 9.53 | 9.56 | -0.21% | 1.81 | 1.22% |
| 2025-12-12 | 9.39 | 9.68 | 9.39 | 9.58 | +1.70% | 3.04 | 2.06% |
| 2025-12-11 | 9.25 | 9.60 | 9.25 | 9.42 | +1.95% | 3.42 | 2.36% |
| 2025-12-10 | 9.28 | 9.29 | 9.21 | 9.24 | -0.43% | 1.13 | 0.80% |
| 2025-12-09 | 9.35 | 9.47 | 9.28 | 9.28 | -1.07% | 1.72 | 1.20% |
| 2025-12-08 | 9.40 | 9.41 | 9.24 | 9.38 | 0.00% | 2.25 | 1.57% |
| 2025-12-05 | 9.11 | 9.40 | 9.05 | 9.38 | +2.85% | 2.52 | 1.77% |
| 2025-12-04 | 9.19 | 9.20 | 9.09 | 9.12 | -0.76% | 1.24 | 0.88% |
| 2025-12-03 | 9.20 | 9.22 | 9.17 | 9.19 | 0.00% | 0.90 | 0.64% |
| 2025-12-02 | 9.25 | 9.25 | 9.17 | 9.19 | -0.54% | 0.95 | 0.67% |
| 2025-12-01 | 9.22 | 9.33 | 9.21 | 9.24 | +0.22% | 1.46 | 1.03% |
| 2025-11-28 | 9.27 | 9.27 | 9.20 | 9.22 | -0.32% | 0.90 | 0.64% |
| 2025-11-27 | 9.26 | 9.35 | 9.24 | 9.25 | +0.11% | 0.88 | 0.62% |
| 2025-11-26 | 9.31 | 9.36 | 9.24 | 9.24 | -0.54% | 1.11 | 0.77% |
| 2025-11-25 | 9.26 | 9.33 | 9.22 | 9.29 | +0.65% | 1.11 | 0.78% |
| 2025-11-24 | 9.26 | 9.33 | 9.17 | 9.23 | -0.22% | 1.45 | 1.02% |
| 2025-11-21 | 9.37 | 9.41 | 9.20 | 9.25 | -1.70% | 2.65 | 1.85% |
| 2025-11-20 | 9.43 | 9.47 | 9.38 | 9.41 | -0.11% | 1.35 | 0.93% |