涪陵电力
SH600452 Forward-adjusted MAIN
8.78
+0.05
(+0.57%)
Open
8.72
High
8.80
Low
8.69
Prev close
8.73
Amplitude
1.26%
Volume
1,097.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.79
MA10
8.93
MA20
9.01
MA60
9.27
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.72 | 8.80 | 8.69 | 8.78 | 1,097万 |
| 2 | 2026-09-29 | 8.66 | 8.75 | 8.65 | 8.73 | 976万 |
| 3 | 2026-09-28 | 8.80 | 8.85 | 8.65 | 8.69 | 2,165万 |
| 4 | 2026-09-24 | 8.91 | 8.93 | 8.81 | 8.81 | 1,779万 |
| 5 | 2026-09-23 | 9.03 | 9.04 | 8.91 | 8.93 | 2,820万 |
| 6 | 2026-09-22 | 9.20 | 9.20 | 9.02 | 9.03 | 2,968万 |
| 7 | 2026-09-21 | 9.10 | 9.19 | 9.02 | 9.18 | 3,742万 |
| 8 | 2026-09-18 | 8.96 | 9.14 | 8.94 | 9.11 | 3,581万 |
| 9 | 2026-09-17 | 9.10 | 9.16 | 8.94 | 8.95 | 4,190万 |
| 10 | 2026-09-16 | 9.06 | 9.20 | 9.04 | 9.12 | 2,561万 |
| 11 | 2026-09-15 | 9.12 | 9.23 | 9.03 | 9.05 | 2,675万 |
| 12 | 2026-09-14 | 9.08 | 9.28 | 9.07 | 9.15 | 2,468万 |
52W
Data range
8.64
1.8%
16.70
High/low over the last 250 trading days, and where the price sits.
← Stocks