涪陵电力(600452)股票行情
涪陵电力(600452)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.10 | 9.23 | 0.11 | 1.21% | 9.10 | 9.23 | 233437 | 21427.17 | 1.52% |
| 2025-07-31 | 9.11 | 9.12 | 0.00 | 0.00% | 9.04 | 9.16 | 162476 | 14780.24 | 1.06% |
| 2025-07-30 | 9.11 | 9.12 | 0.01 | 0.11% | 9.08 | 9.14 | 132512 | 12063.56 | 0.86% |
| 2025-07-29 | 9.08 | 9.11 | 0.02 | 0.22% | 9.04 | 9.11 | 105062 | 9545.01 | 0.68% |
| 2025-07-28 | 9.14 | 9.09 | -0.07 | -0.76% | 9.08 | 9.16 | 174807 | 15901.58 | 1.14% |
| 2025-07-25 | 9.21 | 9.16 | -0.07 | -0.76% | 9.15 | 9.21 | 188902 | 17330.84 | 1.23% |
| 2025-07-24 | 9.21 | 9.23 | 0.01 | 0.11% | 9.17 | 9.23 | 165072 | 15184.81 | 1.07% |
| 2025-07-23 | 9.29 | 9.22 | -0.05 | -0.54% | 9.20 | 9.29 | 196925 | 18214.69 | 1.28% |
| 2025-07-22 | 9.25 | 9.27 | 0.01 | 0.11% | 9.20 | 9.28 | 177513 | 16409.86 | 1.16% |
| 2025-07-21 | 9.24 | 9.26 | 0.03 | 0.33% | 9.23 | 9.28 | 150574 | 13941.32 | 0.98% |
| 2025-07-18 | 9.21 | 9.23 | 0.02 | 0.22% | 9.18 | 9.23 | 102354 | 9418.39 | 0.67% |
| 2025-07-17 | 9.20 | 9.21 | 0.00 | 0.00% | 9.18 | 9.23 | 87447 | 8044.98 | 0.57% |
| 2025-07-16 | 9.22 | 9.21 | 0.01 | 0.11% | 9.18 | 9.23 | 93321 | 8584.34 | 0.61% |
| 2025-07-15 | 9.34 | 9.20 | -0.14 | -1.50% | 9.17 | 9.36 | 188070 | 17332.09 | 1.22% |
| 2025-07-14 | 9.30 | 9.34 | 0.03 | 0.32% | 9.29 | 9.38 | 131968 | 12343.49 | 0.86% |
| 2025-07-11 | 9.32 | 9.31 | -0.01 | -0.11% | 9.24 | 9.34 | 143898 | 13380.02 | 0.94% |
| 2025-07-10 | 9.37 | 9.32 | -0.05 | -0.53% | 9.30 | 9.39 | 165847 | 15464.50 | 1.08% |
| 2025-07-09 | 9.37 | 9.37 | -0.06 | -0.64% | 9.35 | 9.48 | 181022 | 17004.62 | 1.18% |
| 2025-07-08 | 9.60 | 9.43 | -0.10 | -1.05% | 9.37 | 9.60 | 248460 | 23415.09 | 1.62% |
| 2025-07-07 | 9.38 | 9.53 | 0.23 | 2.47% | 9.35 | 9.53 | 327044 | 30902.10 | 2.13% |
| 2025-07-04 | 9.25 | 9.30 | 0.03 | 0.32% | 9.25 | 9.37 | 142704 | 13307.98 | 0.93% |
| 2025-07-03 | 9.26 | 9.27 | 0.01 | 0.11% | 9.23 | 9.30 | 93468 | 8652.32 | 0.61% |
| 2025-07-02 | 9.28 | 9.26 | -0.07 | -0.75% | 9.23 | 9.30 | 115063 | 10641.89 | 0.75% |
| 2025-07-01 | 9.20 | 9.33 | 0.13 | 1.41% | 9.17 | 9.33 | 173717 | 16132.14 | 1.13% |
| 2025-06-30 | 9.20 | 9.20 | 0.00 | 0.00% | 9.17 | 9.22 | 99444 | 9136.92 | 0.65% |
| 2025-06-27 | 9.20 | 9.20 | 0.00 | 0.00% | 9.18 | 9.26 | 102884 | 9481.33 | 0.67% |
| 2025-06-26 | 9.28 | 9.20 | -0.10 | -1.08% | 9.18 | 9.30 | 137354 | 12690.70 | 0.89% |
| 2025-06-25 | 9.24 | 9.30 | 0.08 | 0.87% | 9.15 | 9.30 | 171303 | 15793.80 | 1.11% |
| 2025-06-24 | 9.20 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 133761 | 12333.67 | 0.87% |
| 2025-06-23 | 9.14 | 9.20 | 0.01 | 0.11% | 9.08 | 9.21 | 107645 | 9829.60 | 0.70% |
| 2025-06-20 | 9.23 | 9.19 | -0.03 | -0.33% | 9.18 | 9.27 | 67130 | 6190.82 | 0.44% |
| 2025-06-19 | 9.36 | 9.27 | -0.09 | -0.96% | 9.21 | 9.38 | 131190 | 12161.53 | 0.85% |
| 2025-06-18 | 9.41 | 9.36 | -0.07 | -0.74% | 9.35 | 9.43 | 78514 | 7361.33 | 0.51% |
| 2025-06-17 | 9.40 | 9.43 | 0.03 | 0.32% | 9.37 | 9.43 | 96884 | 9116.60 | 0.63% |
| 2025-06-16 | 9.42 | 9.40 | -0.03 | -0.32% | 9.34 | 9.43 | 95202 | 8933.63 | 0.62% |
| 2025-06-13 | 9.59 | 9.43 | -0.15 | -1.57% | 9.36 | 9.60 | 235081 | 22196.42 | 1.53% |
| 2025-06-12 | 9.69 | 9.58 | -0.12 | -1.24% | 9.58 | 9.70 | 170917 | 16455.31 | 1.11% |
| 2025-06-11 | 9.65 | 9.70 | 0.00 | 0.00% | 9.64 | 9.70 | 142437 | 13781.69 | 0.93% |
| 2025-06-10 | 9.68 | 9.70 | 0.02 | 0.21% | 9.61 | 9.79 | 255259 | 24720.02 | 1.66% |
| 2025-06-09 | 9.68 | 9.68 | 0.02 | 0.21% | 9.61 | 9.69 | 147195 | 14213.52 | 0.96% |
| 2025-06-06 | 9.76 | 9.66 | -0.09 | -0.92% | 9.63 | 9.76 | 160126 | 15476.58 | 1.04% |
| 2025-06-05 | 9.69 | 9.75 | 0.06 | 0.62% | 9.68 | 9.83 | 231370 | 22563.77 | 1.51% |
| 2025-06-04 | 9.60 | 9.69 | 0.07 | 0.73% | 9.60 | 9.72 | 192043 | 18572.44 | 1.25% |
| 2025-06-03 | 9.66 | 9.62 | -0.04 | -0.41% | 9.58 | 9.71 | 183440 | 17642.39 | 1.19% |
| 2025-05-30 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.76 | 199055 | 19222.96 | 1.30% |
| 2025-05-29 | 9.63 | 9.69 | 0.04 | 0.41% | 9.61 | 9.73 | 218754 | 21170.86 | 1.42% |
| 2025-05-28 | 9.77 | 9.65 | -0.12 | -1.23% | 9.63 | 9.79 | 237125 | 22972.46 | 1.54% |
| 2025-05-27 | 9.92 | 9.77 | -0.13 | -1.31% | 9.70 | 9.92 | 311537 | 30468.84 | 2.03% |
| 2025-05-26 | 10.09 | 9.90 | -0.18 | -1.79% | 9.81 | 10.15 | 467452 | 46472.96 | 3.04% |
| 2025-05-23 | 9.71 | 10.08 | 0.46 | 4.78% | 9.68 | 10.50 | 947787 | 95569.97 | 6.17% |
| 2025-05-22 | 9.95 | 9.62 | -0.19 | -1.94% | 9.55 | 9.95 | 426761 | 41480.38 | 2.78% |
| 2025-05-21 | 9.57 | 9.81 | 0.26 | 2.72% | 9.56 | 9.84 | 632292 | 61727.53 | 4.12% |
| 2025-05-20 | 9.48 | 9.55 | 0.07 | 0.74% | 9.43 | 9.62 | 194181 | 18503.30 | 1.26% |
| 2025-05-19 | 9.53 | 9.48 | -0.04 | -0.42% | 9.44 | 9.56 | 153920 | 14600.33 | 1.00% |
| 2025-05-16 | 9.50 | 9.52 | -0.02 | -0.21% | 9.50 | 9.60 | 124054 | 11825.87 | 0.81% |
| 2025-05-15 | 9.54 | 9.54 | -0.05 | -0.52% | 9.50 | 9.62 | 139684 | 13341.15 | 0.91% |
| 2025-05-14 | 9.59 | 9.59 | -0.02 | -0.21% | 9.50 | 9.63 | 158890 | 15188.06 | 1.03% |
| 2025-05-13 | 9.64 | 9.61 | -0.03 | -0.31% | 9.54 | 9.70 | 191400 | 18361.02 | 1.25% |
| 2025-05-12 | 9.90 | 9.64 | -0.02 | -0.21% | 9.57 | 9.90 | 319953 | 30936.94 | 2.08% |
| 2025-05-09 | 9.59 | 9.66 | 0.07 | 0.73% | 9.52 | 9.72 | 239716 | 23084.30 | 1.56% |
| 2025-05-08 | 9.51 | 9.59 | 0.05 | 0.52% | 9.46 | 9.59 | 193681 | 18485.56 | 1.26% |
| 2025-05-07 | 9.63 | 9.54 | -0.05 | -0.52% | 9.50 | 9.69 | 206602 | 19730.12 | 1.34% |
| 2025-05-06 | 9.50 | 9.59 | 0.12 | 1.27% | 9.41 | 9.60 | 241923 | 23030.88 | 1.57% |
| 2025-04-30 | 9.52 | 9.47 | -0.13 | -1.35% | 9.45 | 9.68 | 292680 | 27882.59 | 1.90% |
| 2025-04-29 | 9.97 | 9.60 | -0.36 | -3.61% | 9.56 | 10.02 | 408748 | 39433.04 | 2.66% |
| 2025-04-28 | 10.20 | 9.96 | 0.06 | 0.61% | 9.93 | 10.47 | 868347 | 88764.06 | 5.65% |
| 2025-04-25 | 9.50 | 9.90 | 0.52 | 5.54% | 9.40 | 9.95 | 604883 | 58870.01 | 3.94% |
| 2025-04-24 | 9.28 | 9.38 | 0.08 | 0.86% | 9.27 | 9.55 | 219387 | 20637.64 | 1.43% |
| 2025-04-23 | 9.34 | 9.30 | -0.02 | -0.21% | 9.25 | 9.40 | 168011 | 15631.38 | 1.09% |
| 2025-04-22 | 9.45 | 9.32 | -0.14 | -1.48% | 9.31 | 9.53 | 171591 | 16122.65 | 1.12% |
| 2025-04-21 | 9.29 | 9.46 | 0.16 | 1.72% | 9.25 | 9.49 | 167140 | 15715.21 | 1.09% |
| 2025-04-18 | 9.41 | 9.30 | -0.13 | -1.38% | 9.21 | 9.42 | 168160 | 15617.53 | 1.09% |
| 2025-04-17 | 9.48 | 9.43 | -0.07 | -0.74% | 9.38 | 9.52 | 133649 | 12634.91 | 0.87% |
| 2025-04-16 | 9.59 | 9.50 | -0.04 | -0.42% | 9.37 | 9.72 | 237861 | 22691.90 | 1.55% |
| 2025-04-15 | 9.54 | 9.54 | -0.01 | -0.10% | 9.44 | 9.64 | 208537 | 19864.71 | 1.36% |
| 2025-04-14 | 9.26 | 9.55 | 0.30 | 3.24% | 9.25 | 9.59 | 279456 | 26479.42 | 1.82% |
| 2025-04-11 | 9.33 | 9.25 | -0.09 | -0.96% | 9.17 | 9.34 | 175606 | 16219.51 | 1.14% |
| 2025-04-10 | 9.27 | 9.34 | 0.08 | 0.86% | 9.26 | 9.45 | 272643 | 25479.96 | 1.77% |
| 2025-04-09 | 9.15 | 9.26 | -0.02 | -0.22% | 8.88 | 9.32 | 344425 | 31373.90 | 2.24% |
| 2025-04-08 | 9.04 | 9.28 | 0.30 | 3.34% | 9.04 | 9.38 | 400030 | 36847.96 | 2.60% |
上证大盘股票行情在线 K线走势图
