涪陵电力（600452）历史行情

以下为涪陵电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	8.720	8.780	8.800	8.690	0.050	0.573%	1,097.14万	0.96亿	0.714%
2026-10-01	8.720	8.780	8.800	8.690	0.050	0.573%	1,097.14万	0.96亿	0.714%
2026-09-30	8.720	8.780	8.800	8.690	0.050	0.573%	10.97万	0.00亿	0.000%
2026-09-29	8.660	8.730	8.750	8.650	0.040	0.460%	9.76万	0.00亿	0.000%
2026-09-28	8.800	8.690	8.850	8.650	-0.120	-1.362%	21.65万	0.00亿	0.000%
2026-09-27	8.910	8.810	8.930	8.810	-0.120	-1.344%	1,779.31万	1.57亿	1.158%
2026-09-24	8.910	8.810	8.930	8.810	-0.120	-1.344%	17.79万	0.00亿	0.000%
2026-09-23	9.030	8.930	9.040	8.910	-0.100	-1.107%	28.20万	0.00亿	0.000%
2026-09-22	9.200	9.030	9.200	9.020	-0.150	-1.634%	29.68万	0.00亿	0.000%
2026-09-21	9.100	9.180	9.190	9.020	0.070	0.768%	37.42万	0.00亿	0.000%
2026-09-18	8.960	9.110	9.140	8.940	0.160	1.788%	35.81万	0.00亿	0.000%
2026-09-17	9.100	8.950	9.160	8.940	-0.170	-1.864%	41.90万	0.00亿	0.000%
2026-09-16	9.060	9.120	9.200	9.040	0.070	0.773%	25.61万	0.00亿	0.000%
2026-09-15	9.120	9.050	9.230	9.030	-0.100	-1.093%	26.75万	0.00亿	0.000%
2026-09-14	9.080	9.150	9.280	9.070	0.020	0.219%	24.68万	0.00亿	0.000%
2026-09-11	9.160	9.130	9.200	8.960	-0.050	-0.545%	27.82万	0.00亿	0.000%
2026-09-10	9.110	9.180	9.230	9.070	0.045	0.493%	22.34万	0.00亿	0.000%
2026-09-09	9.105	9.135	9.175	9.015	0.030	0.329%	19.78万	0.00亿	0.000%
2026-09-08	8.985	9.105	9.125	8.985	0.080	0.886%	17.17万	0.00亿	0.000%
2026-09-07	9.035	9.025	9.065	8.955	0.010	0.111%	17.66万	0.00亿	0.000%
2026-09-04	9.055	9.015	9.155	8.985	-0.010	-0.111%	22.98万	0.00亿	0.000%
2026-09-03	9.085	9.025	9.145	9.015	-0.050	-0.551%	15.10万	0.00亿	0.000%
2026-09-02	9.145	9.075	9.165	9.045	-0.090	-0.982%	13.92万	0.00亿	0.000%
2026-09-01	9.135	9.165	9.205	9.095	0.040	0.438%	17.89万	0.00亿	0.000%
2026-08-31	9.125	9.125	9.175	8.995	0.010	0.110%	20.74万	0.00亿	0.000%
2026-08-28	9.165	9.115	9.225	9.075	-0.050	-0.546%	22.63万	0.00亿	0.000%
2026-08-27	9.165	9.165	9.195	9.085	-0.030	-0.326%	15.62万	0.00亿	0.000%
2026-08-26	9.085	9.195	9.295	9.045	0.130	1.434%	26.66万	0.00亿	0.000%
2026-08-25	8.965	9.065	9.105	8.925	0.070	0.778%	14.70万	0.00亿	0.000%
2026-08-24	9.045	8.995	9.105	8.935	-0.040	-0.443%	17.51万	0.00亿	0.000%
2026-08-21	9.175	9.035	9.175	8.945	-0.120	-1.311%	20.77万	0.00亿	0.000%
2026-08-20	8.945	9.155	9.215	8.885	0.240	2.692%	35.07万	0.00亿	0.000%
2026-08-19	9.055	8.915	9.115	8.895	-0.150	-1.655%	26.74万	0.00亿	0.000%
2026-08-18	9.265	9.065	9.265	9.015	-0.190	-2.053%	27.69万	0.00亿	0.000%
2026-08-17	9.165	9.255	9.295	9.115	0.050	0.543%	20.79万	0.00亿	0.000%
2026-08-14	9.415	9.205	9.415	9.175	-0.190	-2.022%	26.19万	0.00亿	0.000%
2026-08-13	9.345	9.395	9.515	9.345	0.010	0.107%	30.97万	0.00亿	0.000%
2026-08-12	9.565	9.385	9.645	9.315	-0.210	-2.189%	38.72万	0.00亿	0.000%
2026-08-11	9.675	9.595	9.715	9.545	-0.100	-1.031%	19.01万	0.00亿	0.000%
2026-08-10	9.635	9.695	9.715	9.565	0.050	0.518%	18.85万	0.00亿	0.000%
2026-08-07	9.665	9.645	9.665	9.415	-0.030	-0.310%	28.00万	0.00亿	0.000%
2026-08-06	9.795	9.675	9.815	9.585	-0.160	-1.627%	25.24万	0.00亿	0.000%
2026-08-05	9.835	9.835	9.885	9.745	-0.060	-0.606%	25.60万	0.00亿	0.000%
2026-08-04	9.925	9.895	10.065	9.855	-0.050	-0.503%	29.52万	0.00亿	0.000%
2026-08-03	9.825	9.945	9.985	9.725	0.150	1.531%	28.55万	0.00亿	0.000%
2026-07-31	9.765	9.795	9.905	9.695	0.000	0.000%	28.27万	0.00亿	0.000%
2026-07-30	9.775	9.795	9.945	9.745	-0.050	-0.508%	26.01万	0.00亿	0.000%
2026-07-29	9.505	9.845	9.925	9.435	0.320	3.360%	37.19万	0.00亿	0.000%
2026-07-28	9.615	9.525	9.645	9.445	-0.150	-1.550%	21.09万	0.00亿	0.000%
2026-07-27	9.295	9.675	9.695	9.265	0.270	2.871%	29.72万	0.00亿	0.000%
2026-07-24	9.965	9.405	10.075	9.385	-0.720	-7.111%	51.34万	0.00亿	0.000%
2026-07-23	9.965	10.125	10.205	9.785	0.000	0.000%	57.08万	0.00亿	0.000%
2026-07-22	9.865	10.125	10.135	9.785	0.170	1.708%	66.74万	0.00亿	0.000%
2026-07-21	10.035	9.955	10.265	9.795	-0.010	-0.100%	92.84万	0.00亿	0.000%
2026-07-20	9.315	9.965	9.965	9.165	0.910	10.050%	84.48万	0.00亿	0.000%
2026-07-17	8.975	9.055	9.295	8.965	0.030	0.332%	46.13万	0.00亿	0.000%
2026-07-16	9.095	9.025	9.125	8.955	-0.070	-0.770%	20.19万	0.00亿	0.000%
2026-07-15	9.105	9.095	9.205	9.005	0.000	0.000%	23.39万	0.00亿	0.000%
2026-07-14	8.975	9.095	9.115	8.865	0.170	1.905%	22.30万	0.00亿	0.000%
2026-07-13	9.125	8.925	9.125	8.885	-0.130	-1.436%	23.75万	0.00亿	0.000%
2026-07-10	8.905	9.055	9.245	8.845	0.210	2.374%	29.77万	0.00亿	0.000%
2026-07-09	8.885	8.845	8.935	8.635	-0.050	-0.562%	29.90万	0.00亿	0.000%
2026-07-08	9.065	8.895	9.165	8.865	-0.170	-1.875%	30.68万	0.00亿	0.000%
2026-07-07	9.525	9.065	9.535	9.065	-0.460	-4.829%	31.40万	0.00亿	0.000%
2026-07-06	9.685	9.525	9.845	9.505	-0.150	-1.550%	31.82万	0.00亿	0.000%
2026-07-03	9.445	9.675	10.005	9.345	0.270	2.871%	43.37万	0.00亿	0.000%
2026-07-02	9.355	9.405	9.575	9.295	0.060	0.642%	31.18万	0.00亿	0.000%
2026-07-01	9.225	9.345	9.455	9.165	0.050	0.538%	29.02万	0.00亿	0.000%
2026-06-30	9.165	9.295	9.325	8.995	0.150	1.640%	25.86万	0.00亿	0.000%
2026-06-29	9.215	9.145	9.355	9.005	-0.110	-1.189%	33.54万	0.00亿	0.000%
2026-06-26	9.585	9.255	9.755	9.165	-0.330	-3.443%	37.13万	0.00亿	0.000%
2026-06-25	9.635	9.585	9.655	9.475	-0.072	-0.746%	23.17万	0.00亿	0.000%
2026-06-24	9.847	9.657	9.887	9.547	-0.200	-2.029%	27.62万	0.00亿	0.000%
2026-06-23	9.977	9.857	10.017	9.807	-0.160	-1.597%	27.96万	0.00亿	0.000%
2026-06-22	9.937	10.017	10.017	9.687	0.090	0.907%	44.05万	0.00亿	0.000%
2026-06-18	10.197	9.927	10.247	9.897	-0.310	-3.028%	42.27万	0.00亿	0.000%
2026-06-17	10.397	10.237	10.487	10.187	-0.170	-1.634%	29.01万	0.00亿	0.000%
2026-06-16	10.597	10.407	10.657	10.397	-0.180	-1.700%	28.06万	0.00亿	0.000%
2026-06-15	10.447	10.587	10.707	10.447	0.140	1.340%	26.03万	0.00亿	0.000%
2026-06-12	10.297	10.447	10.637	10.087	0.300	2.957%	36.48万	0.00亿	0.000%
2026-06-11	10.097	10.147	10.387	10.097	-0.160	-1.552%	29.42万	0.00亿	0.000%
2026-06-10	10.697	10.307	10.697	10.067	-0.510	-4.715%	49.96万	0.00亿	0.000%
2026-06-09	10.867	10.817	11.047	10.617	-0.010	-0.092%	41.96万	0.00亿	0.000%
2026-06-08	11.197	10.827	11.527	10.807	-0.710	-6.154%	47.55万	0.00亿	0.000%
2026-06-05	11.257	11.537	11.737	11.047	0.050	0.435%	56.36万	0.00亿	0.000%
2026-06-04	12.097	11.487	12.187	11.457	-0.730	-5.975%	71.82万	0.00亿	0.000%
2026-06-03	12.517	12.217	12.517	11.927	-0.530	-4.158%	89.14万	0.00亿	0.000%
2026-06-02	13.007	12.747	13.057	12.497	-0.500	-3.774%	71.28万	0.00亿	0.000%
2026-06-01	13.617	13.247	13.667	12.777	-0.440	-3.215%	104.11万	0.00亿	0.000%
2026-05-29	13.067	13.687	13.807	12.897	0.490	3.713%	109.92万	0.00亿	0.000%
2026-05-28	13.477	13.197	13.977	13.187	-0.150	-1.124%	99.28万	0.00亿	0.000%
2026-05-27	12.997	13.347	13.397	12.797	0.260	1.987%	82.39万	0.00亿	0.000%
2026-05-26	13.177	13.087	13.517	12.927	-0.060	-0.456%	78.70万	0.00亿	0.000%
2026-05-25	12.697	13.147	13.307	12.697	0.570	4.532%	80.38万	0.00亿	0.000%
2026-05-22	12.277	12.577	12.667	12.137	0.220	1.780%	57.79万	0.00亿	0.000%
2026-05-21	12.557	12.357	13.077	12.307	-0.300	-2.370%	82.17万	0.00亿	0.000%
2026-05-20	13.447	12.657	13.677	12.567	-0.860	-6.362%	114.30万	0.00亿	0.000%
2026-05-19	12.237	13.517	13.517	11.997	1.240	10.100%	117.91万	0.00亿	0.000%
2026-05-18	12.397	12.277	12.877	12.227	-0.300	-2.385%	55.00万	0.00亿	0.000%
2026-05-15	12.947	12.577	13.297	12.397	-0.620	-4.698%	99.32万	0.00亿	0.000%
2026-05-14	12.457	13.197	13.527	12.417	0.810	6.539%	131.99万	0.00亿	0.000%
2026-05-13	11.957	12.387	12.547	11.947	0.430	3.596%	85.53万	0.00亿	0.000%
2026-05-12	12.027	11.957	12.137	11.607	-0.070	-0.582%	48.67万	0.00亿	0.000%
2026-05-11	12.147	12.027	12.297	11.997	-0.020	-0.166%	59.86万	0.00亿	0.000%
2026-05-08	11.937	12.047	12.447	11.867	0.120	1.006%	62.61万	0.00亿	0.000%
2026-05-07	11.817	11.927	12.067	11.667	0.150	1.274%	39.33万	0.00亿	0.000%
2026-05-06	11.567	11.777	11.847	11.567	0.270	2.346%	39.68万	0.00亿	0.000%
2026-04-30	11.777	11.507	11.797	11.437	-0.280	-2.375%	30.54万	0.00亿	0.000%
2026-04-29	11.637	11.787	12.017	11.507	0.430	3.786%	46.46万	0.00亿	0.000%
2026-04-28	11.477	11.357	11.487	11.247	-0.120	-1.046%	22.41万	0.00亿	0.000%
2026-04-27	11.497	11.477	11.617	11.377	0.030	0.262%	21.74万	0.00亿	0.000%
2026-04-24	11.837	11.447	11.887	11.397	-0.500	-4.185%	35.39万	0.00亿	0.000%
2026-04-23	11.947	11.947	12.017	11.587	0.030	0.252%	43.36万	0.00亿	0.000%
2026-04-22	11.827	11.917	11.987	11.697	0.090	0.761%	32.97万	0.00亿	0.000%
2026-04-21	11.917	11.827	11.987	11.607	-0.080	-0.672%	33.46万	0.00亿	0.000%
2026-04-20	11.837	11.907	12.117	11.717	0.060	0.506%	34.17万	0.00亿	0.000%
2026-04-17	12.097	11.847	12.277	11.827	-0.340	-2.790%	48.03万	0.00亿	0.000%
2026-04-16	12.037	12.187	12.287	11.857	0.150	1.246%	33.36万	0.00亿	0.000%
2026-04-15	12.027	12.037	12.177	11.817	0.020	0.166%	49.78万	0.00亿	0.000%
2026-04-14	11.747	12.017	12.147	11.517	0.430	3.711%	51.15万	0.00亿	0.000%
2026-04-13	11.487	11.587	11.697	11.467	0.030	0.260%	28.95万	0.00亿	0.000%
2026-04-10	11.577	11.557	11.697	11.397	0.120	1.049%	31.92万	0.00亿	0.000%
2026-04-09	11.377	11.437	11.547	11.197	-0.020	-0.175%	25.79万	0.00亿	0.000%
2026-04-08	11.087	11.457	11.487	11.077	0.630	5.819%	41.90万	0.00亿	0.000%
2026-04-07	10.737	10.827	10.937	10.707	0.000	0.000%	24.22万	0.00亿	0.000%
2026-04-03	10.977	10.737	10.977	10.577	0.000	0.000%	38.38万	0.00亿	0.000%
2026-04-02	11.317	10.967	11.677	10.847	0.000	0.000%	44.26万	0.00亿	0.000%
2026-04-01	11.547	11.327	11.577	11.247	0.000	0.000%	36.51万	0.00亿	0.000%