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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.52 | 9.53 | 9.39 | 9.42 | -0.95% | 1.05 | 0.72% |
| 2025-11-18 | 9.58 | 9.61 | 9.45 | 9.51 | -1.35% | 1.51 | 1.03% |
| 2025-11-17 | 9.61 | 9.64 | 9.48 | 9.64 | +0.42% | 1.97 | 1.34% |
| 2025-11-14 | 9.70 | 9.74 | 9.55 | 9.60 | -1.03% | 1.73 | 1.17% |
| 2025-11-13 | 9.77 | 9.77 | 9.65 | 9.70 | -0.51% | 2.35 | 1.58% |
| 2025-11-12 | 9.80 | 9.81 | 9.70 | 9.75 | -0.51% | 1.63 | 1.09% |
| 2025-11-11 | 10.00 | 10.00 | 9.79 | 9.80 | -1.90% | 3.01 | 1.99% |
| 2025-11-10 | 10.00 | 10.03 | 9.88 | 9.99 | +0.10% | 2.21 | 1.44% |
| 2025-11-07 | 10.25 | 10.34 | 9.95 | 9.98 | -2.54% | 4.21 | 2.71% |
| 2025-11-06 | 9.96 | 10.40 | 9.96 | 10.24 | +2.81% | 5.14 | 3.25% |
| 2025-11-05 | 9.73 | 10.07 | 9.68 | 9.96 | +2.05% | 3.10 | 2.03% |
| 2025-11-04 | 9.96 | 10.06 | 9.73 | 9.76 | -2.20% | 2.63 | 1.73% |
| 2025-11-03 | 9.90 | 10.15 | 9.83 | 9.98 | +0.91% | 3.04 | 1.99% |
| 2025-10-31 | 9.75 | 9.97 | 9.74 | 9.89 | +1.02% | 2.67 | 1.76% |
| 2025-10-30 | 9.80 | 9.89 | 9.58 | 9.79 | -0.20% | 3.48 | 2.34% |
| 2025-10-29 | 9.53 | 9.91 | 9.47 | 9.81 | +2.94% | 4.26 | 2.84% |
| 2025-10-28 | 9.61 | 9.67 | 9.50 | 9.53 | -0.83% | 1.52 | 1.03% |
| 2025-10-27 | 9.50 | 9.74 | 9.48 | 9.61 | +1.37% | 3.12 | 2.11% |
| 2025-10-24 | 9.55 | 9.59 | 9.45 | 9.48 | -1.46% | 1.93 | 1.32% |
| 2025-10-23 | 9.38 | 9.63 | 9.32 | 9.62 | +2.34% | 2.90 | 1.99% |