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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.02 | 10.03 | 9.73 | 9.77 | -2.49% | 3.54 | 2.33% |
| 2025-09-15 | 10.10 | 10.15 | 9.96 | 10.02 | -1.18% | 2.53 | 1.64% |
| 2025-09-12 | 10.33 | 10.44 | 10.07 | 10.14 | -1.93% | 3.15 | 2.00% |
| 2025-09-11 | 10.32 | 10.41 | 10.12 | 10.34 | +0.19% | 3.04 | 1.92% |
| 2025-09-10 | 10.59 | 10.76 | 10.31 | 10.32 | -2.45% | 3.39 | 2.09% |
| 2025-09-09 | 10.38 | 10.92 | 10.36 | 10.58 | +1.34% | 5.37 | 3.27% |
| 2025-09-08 | 10.05 | 10.52 | 9.93 | 10.44 | +3.66% | 4.17 | 2.64% |
| 2025-09-05 | 10.06 | 10.09 | 9.87 | 10.07 | +0.70% | 2.76 | 1.79% |
| 2025-09-04 | 10.02 | 10.25 | 9.78 | 10.00 | +0.30% | 3.47 | 2.24% |
| 2025-09-03 | 10.46 | 10.49 | 9.93 | 9.97 | -4.12% | 3.00 | 1.92% |
| 2025-09-02 | 10.57 | 10.73 | 10.33 | 10.40 | -1.42% | 5.40 | 3.33% |
| 2025-09-01 | 10.12 | 10.64 | 10.11 | 10.55 | +4.86% | 5.72 | 3.55% |
| 2025-08-29 | 10.37 | 10.54 | 10.00 | 10.06 | -2.23% | 4.48 | 2.85% |
| 2025-08-28 | 10.54 | 10.65 | 9.99 | 10.29 | -3.55% | 6.09 | 3.84% |
| 2025-08-27 | 11.73 | 11.74 | 10.50 | 10.67 | -8.55% | 8.06 | 4.77% |
| 2025-08-26 | 11.71 | 11.79 | 11.40 | 11.66 | -0.43% | 4.10 | 2.30% |
| 2025-08-25 | 12.14 | 12.16 | 11.62 | 11.71 | -3.37% | 5.26 | 2.88% |
| 2025-08-22 | 12.34 | 12.46 | 12.06 | 12.12 | -1.62% | 3.43 | 1.83% |
| 2025-08-21 | 11.94 | 12.54 | 11.94 | 12.32 | +3.34% | 5.53 | 2.91% |
| 2025-08-20 | 11.71 | 11.99 | 11.33 | 11.92 | +1.79% | 5.39 | 3.01% |