涪陵电力(600452)股票行情 涪陵电力股票行情 600452股票行情_爱股网
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 |
|---|
| 2025-10-27 | 9.50 | 9.61 | 0.13 | 1.37% | 9.48 | 9.74 | 324770 | 31244.29 | 2.11% |
| 2025-10-24 | 9.55 | 9.48 | -0.14 | -1.46% | 9.45 | 9.59 | 203309 | 19324.04 | 1.32% |
| 2025-10-23 | 9.38 | 9.62 | 0.22 | 2.34% | 9.32 | 9.63 | 305444 | 29038.90 | 1.99% |
| 2025-10-22 | 9.47 | 9.40 | -0.07 | -0.74% | 9.38 | 9.47 | 106708 | 10045.97 | 0.69% |
| 2025-10-21 | 9.36 | 9.47 | 0.11 | 1.18% | 9.32 | 9.50 | 150638 | 14238.77 | 0.98% |
| 2025-10-20 | 9.37 | 9.36 | 0.00 | 0.00% | 9.31 | 9.43 | 132750 | 12414.83 | 0.86% |
| 2025-10-17 | 9.51 | 9.36 | -0.15 | -1.58% | 9.34 | 9.53 | 195000 | 18341.89 | 1.27% |
| 2025-10-16 | 9.67 | 9.51 | -0.18 | -1.86% | 9.47 | 9.71 | 213843 | 20389.80 | 1.39% |
| 2025-10-15 | 9.46 | 9.69 | 0.22 | 2.32% | 9.43 | 9.70 | 268947 | 25746.01 | 1.75% |
| 2025-10-14 | 9.60 | 9.47 | -0.16 | -1.66% | 9.43 | 9.67 | 238986 | 22831.04 | 1.56% |
| 2025-10-13 | 9.40 | 9.63 | -0.07 | -0.72% | 9.35 | 9.65 | 334888 | 31638.64 | 2.18% |
| 2025-10-10 | 9.45 | 9.70 | 0.21 | 2.21% | 9.42 | 9.78 | 378994 | 36633.39 | 2.47% |
| 2025-10-09 | 9.33 | 9.49 | 0.18 | 1.93% | 9.31 | 9.55 | 261667 | 24749.06 | 1.70% |
| 2025-09-30 | 9.27 | 9.31 | 0.04 | 0.43% | 9.26 | 9.37 | 179441 | 16726.74 | 1.17% |
| 2025-09-29 | 9.44 | 9.27 | -0.14 | -1.49% | 9.15 | 9.46 | 290585 | 26878.22 | 1.89% |
| 2025-09-26 | 9.39 | 9.41 | 0.05 | 0.53% | 9.36 | 9.67 | 303775 | 28932.71 | 1.98% |
| 2025-09-25 | 9.55 | 9.39 | -0.19 | -1.98% | 9.35 | 9.74 | 291949 | 27643.94 | 1.90% |
| 2025-09-24 | 9.53 | 9.58 | 0.04 | 0.42% | 9.50 | 9.75 | 281398 | 27000.13 | 1.83% |
| 2025-09-23 | 9.41 | 9.54 | 0.13 | 1.38% | 9.22 | 9.57 | 330773 | 31088.39 | 2.15% |
| 2025-09-22 | 9.51 | 9.41 | -0.10 | -1.05% | 9.36 | 9.51 | 206306 | 19424.07 | 1.34% |
| 2025-09-19 | 9.57 | 9.51 | -0.02 | -0.21% | 9.46 | 9.77 | 336518 | 32236.99 | 2.19% |
| 2025-09-18 | 9.79 | 9.53 | -0.24 | -2.46% | 9.46 | 9.83 | 286905 | 27658.16 | 1.87% |
| 2025-09-17 | 9.79 | 9.77 | -0.03 | -0.31% | 9.67 | 9.84 | 263230 | 25656.60 | 1.71% |
| 2025-09-16 | 10.05 | 9.80 | -0.25 | -2.49% | 9.76 | 10.06 | 358702 | 35413.73 | 2.33% |
| 2025-09-15 | 10.13 | 10.05 | -0.12 | -1.18% | 9.99 | 10.18 | 251461 | 25281.47 | 1.64% |
| 2025-09-12 | 10.36 | 10.17 | -0.20 | -1.93% | 10.10 | 10.47 | 307414 | 31463.16 | 2.00% |
| 2025-09-11 | 10.35 | 10.37 | 0.02 | 0.19% | 10.15 | 10.44 | 295323 | 30362.90 | 1.92% |
| 2025-09-10 | 10.62 | 10.35 | -0.26 | -2.45% | 10.34 | 10.79 | 321066 | 33881.07 | 2.09% |
| 2025-09-09 | 10.41 | 10.61 | 0.14 | 1.34% | 10.39 | 10.95 | 501911 | 53661.46 | 3.27% |
| 2025-09-08 | 10.08 | 10.47 | 0.37 | 3.66% | 9.96 | 10.55 | 405274 | 41735.11 | 2.64% |
| 2025-09-05 | 10.09 | 10.10 | 0.07 | 0.70% | 9.90 | 10.12 | 274796 | 27632.13 | 1.79% |
| 2025-09-04 | 10.05 | 10.03 | 0.03 | 0.30% | 9.81 | 10.28 | 343790 | 34687.16 | 2.24% |
| 2025-09-03 | 10.49 | 10.00 | -0.43 | -4.12% | 9.96 | 10.52 | 295193 | 30030.09 | 1.92% |
| 2025-09-02 | 10.60 | 10.43 | -0.15 | -1.42% | 10.36 | 10.76 | 512036 | 54045.88 | 3.33% |
| 2025-09-01 | 10.15 | 10.58 | 0.49 | 4.86% | 10.14 | 10.67 | 544843 | 57211.84 | 3.55% |
| 2025-08-29 | 10.40 | 10.09 | -0.23 | -2.23% | 10.03 | 10.57 | 437630 | 44823.41 | 2.85% |
| 2025-08-28 | 10.57 | 10.32 | -0.38 | -3.55% | 10.02 | 10.68 | 590365 | 60872.19 | 3.84% |
| 2025-08-27 | 11.77 | 10.70 | -1.00 | -8.55% | 10.53 | 11.78 | 732564 | 80586.86 | 4.77% |
| 2025-08-26 | 11.75 | 11.70 | -0.05 | -0.43% | 11.44 | 11.83 | 352876 | 41020.19 | 2.30% |
| 2025-08-25 | 12.18 | 11.75 | -0.41 | -3.37% | 11.66 | 12.20 | 443225 | 52594.31 | 2.88% |
| 2025-08-22 | 12.38 | 12.16 | -0.20 | -1.62% | 12.10 | 12.50 | 280707 | 34282.43 | 1.83% |
| 2025-08-21 | 11.98 | 12.36 | 0.40 | 3.34% | 11.98 | 12.58 | 447735 | 55328.07 | 2.91% |
| 2025-08-20 | 11.75 | 11.96 | 0.21 | 1.79% | 11.37 | 12.03 | 461868 | 53924.79 | 3.01% |
| 2025-08-19 | 12.23 | 11.75 | -0.49 | -4.00% | 11.64 | 12.23 | 469234 | 55540.11 | 3.05% |
| 2025-08-18 | 12.50 | 12.24 | 0.02 | 0.16% | 12.13 | 12.65 | 520182 | 64535.01 | 3.39% |
| 2025-08-15 | 11.65 | 12.22 | 0.47 | 4.00% | 11.65 | 12.25 | 468606 | 55908.69 | 3.05% |
| 2025-08-14 | 11.77 | 11.75 | -0.04 | -0.34% | 11.70 | 12.15 | 424172 | 50536.58 | 2.76% |
| 2025-08-13 | 11.81 | 11.79 | -0.16 | -1.34% | 11.67 | 12.02 | 468170 | 55303.51 | 3.05% |
| 2025-08-12 | 11.68 | 11.95 | 0.27 | 2.31% | 11.10 | 12.00 | 788603 | 92045.03 | 5.13% |
| 2025-08-11 | 11.00 | 11.68 | 0.61 | 5.51% | 10.80 | 11.70 | 691636 | 78592.72 | 4.50% |
| 2025-08-08 | 10.67 | 11.07 | 0.40 | 3.75% | 10.61 | 11.16 | 799884 | 87953.36 | 5.21% |
| 2025-08-07 | 10.09 | 10.67 | 0.61 | 6.06% | 10.01 | 10.70 | 854124 | 89183.66 | 5.56% |
| 2025-08-06 | 9.93 | 10.06 | 0.12 | 1.21% | 9.88 | 10.42 | 976212 | 99566.32 | 6.35% |
| 2025-08-05 | 9.42 | 9.94 | 0.56 | 5.97% | 9.36 | 10.02 | 1042447 | 101665.40 | 6.78% |
| 2025-08-04 | 9.21 | 9.38 | 0.15 | 1.63% | 9.17 | 9.40 | 361850 | 33737.53 | 2.35% |
| 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% |
上证大盘股票行情在线 K线走势图
涪陵电力(600452)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
