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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.47 | 9.47 | 9.38 | 9.40 | -0.74% | 1.00 | 0.69% |
| 2025-10-21 | 9.36 | 9.50 | 9.32 | 9.47 | +1.18% | 1.42 | 0.98% |
| 2025-10-20 | 9.37 | 9.43 | 9.31 | 9.36 | 0.00% | 1.24 | 0.86% |
| 2025-10-17 | 9.51 | 9.53 | 9.34 | 9.36 | -1.58% | 1.83 | 1.27% |
| 2025-10-16 | 9.67 | 9.71 | 9.47 | 9.51 | -1.86% | 2.04 | 1.39% |
| 2025-10-15 | 9.46 | 9.70 | 9.43 | 9.69 | +2.32% | 2.57 | 1.75% |
| 2025-10-14 | 9.60 | 9.67 | 9.43 | 9.47 | -1.66% | 2.28 | 1.56% |
| 2025-10-13 | 9.40 | 9.65 | 9.35 | 9.63 | -0.72% | 3.16 | 2.18% |
| 2025-10-10 | 9.45 | 9.78 | 9.42 | 9.70 | +2.21% | 3.66 | 2.47% |
| 2025-10-09 | 9.33 | 9.55 | 9.31 | 9.49 | +1.93% | 2.47 | 1.70% |
| 2025-09-30 | 9.27 | 9.37 | 9.26 | 9.31 | +0.43% | 1.67 | 1.17% |
| 2025-09-29 | 9.44 | 9.46 | 9.15 | 9.27 | -1.49% | 2.69 | 1.89% |
| 2025-09-26 | 9.39 | 9.67 | 9.36 | 9.41 | +0.53% | 2.89 | 1.98% |
| 2025-09-25 | 9.52 | 9.71 | 9.32 | 9.36 | -1.98% | 2.76 | 1.90% |
| 2025-09-24 | 9.50 | 9.72 | 9.47 | 9.55 | +0.42% | 2.70 | 1.83% |
| 2025-09-23 | 9.38 | 9.54 | 9.19 | 9.51 | +1.38% | 3.11 | 2.15% |
| 2025-09-22 | 9.48 | 9.48 | 9.33 | 9.38 | -1.05% | 1.94 | 1.34% |
| 2025-09-19 | 9.54 | 9.74 | 9.43 | 9.48 | -0.21% | 3.22 | 2.19% |
| 2025-09-18 | 9.76 | 9.80 | 9.43 | 9.50 | -2.46% | 2.77 | 1.87% |
| 2025-09-17 | 9.76 | 9.81 | 9.64 | 9.74 | -0.31% | 2.57 | 1.71% |