涪陵电力(600452)股票信息
| 股票代码 | 600452 |
| 股票名称 | 涪陵电力 |
| 最新价/元 | 10.13 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.10 |
| 买入/元 | 10.13 |
| 卖出/元 | 10.15 |
| 昨收/元 | 10.14 |
| 今开/元 | 10.14 |
| 最高/元 | 10.55 |
| 最低/元 | 10.01 |
| 成交量/手 | 222341.52 |
| 成交额/万 | 22776.26 |
| 股净值/元 | 21.10 |
| 市净率 | 3.09 |
| 总市值/万 | 1556516.70 |
| 流通值/万 | 1556516.70 |
| 换手率/% | 1.45 |
| 入市日期 | 2004-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
涪陵电力(600452)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 10.14 | 10.13 | -0.01 | -0.10 | 222341.52 | 22776.26 | 1.45 |
| 2024-10-09 | 10.80 | 10.14 | -0.89 | -8.07 | 307019.21 | 32331.79 | 2.00 |
| 2024-10-08 | 11.86 | 11.03 | 0.24 | 2.22 | 596897.34 | 65809.65 | 3.88 |
| 2024-09-30 | 10.52 | 10.79 | 0.72 | 7.15 | 527632.26 | 56048.99 | 3.43 |
| 2024-09-27 | 9.49 | 10.07 | 0.62 | 6.56 | 137002.75 | 13529.89 | 0.89 |
| 2024-09-26 | 9.18 | 9.45 | 0.27 | 2.94 | 129224.99 | 11983.03 | 0.84 |
| 2024-09-25 | 9.15 | 9.18 | 0.15 | 1.66 | 165773.78 | 15406.66 | 1.08 |
| 2024-09-24 | 8.70 | 9.03 | 0.33 | 3.79 | 174174.19 | 15451.46 | 1.13 |
| 2024-09-23 | 8.89 | 8.70 | -0.23 | -2.58 | 81535.65 | 7155.13 | 0.53 |
| 2024-09-20 | 9.02 | 8.93 | -0.09 | -1.00 | 58948.62 | 5260.74 | 0.38 |
| 2024-09-19 | 8.96 | 9.02 | 0.15 | 1.69 | 94672.22 | 8507.44 | 0.62 |
| 2024-09-18 | 8.98 | 8.87 | -0.10 | -1.12 | 87667.34 | 7789.22 | 0.57 |
| 2024-09-13 | 8.84 | 8.97 | 0.16 | 1.82 | 91883.64 | 8236.70 | 0.60 |
| 2024-09-12 | 8.90 | 8.81 | -0.06 | -0.68 | 79724.37 | 7096.96 | 0.52 |
| 2024-09-11 | 8.99 | 8.87 | -0.15 | -1.66 | 69292.16 | 6153.25 | 0.45 |
| 2024-09-10 | 8.99 | 9.02 | -0.02 | -0.22 | 57047.41 | 5111.26 | 0.37 |
| 2024-09-09 | 8.97 | 9.04 | 0.07 | 0.78 | 73305.34 | 6579.32 | 0.48 |
| 2024-09-06 | 9.35 | 8.97 | -0.38 | -4.06 | 85451.38 | 7816.54 | 0.56 |
| 2024-09-05 | 9.20 | 9.35 | 0.13 | 1.41 | 70760.54 | 6607.85 | 0.46 |
| 2024-09-04 | 9.18 | 9.22 | 0.03 | 0.33 | 68785.42 | 6330.02 | 0.45 |
| 2024-09-03 | 9.30 | 9.19 | -0.14 | -1.50 | 73222.56 | 6751.52 | 0.48 |
| 2024-09-02 | 9.27 | 9.33 | 0.01 | 0.11 | 68667.45 | 6466.23 | 0.45 |
| 2024-08-30 | 9.38 | 9.32 | -0.11 | -1.17 | 110443.46 | 10342.90 | 0.72 |
| 2024-08-29 | 9.13 | 9.43 | 0.29 | 3.17 | 99217.00 | 9263.87 | 0.65 |
| 2024-08-28 | 9.10 | 9.14 | -0.01 | -0.11 | 63237.92 | 5804.86 | 0.41 |
| 2024-08-27 | 9.05 | 9.15 | -0.01 | -0.11 | 63478.67 | 5805.06 | 0.41 |
| 2024-08-26 | 9.10 | 9.16 | 0.03 | 0.33 | 68012.47 | 6174.05 | 0.44 |
| 2024-08-23 | 9.08 | 9.13 | 0.01 | 0.11 | 99050.27 | 8949.02 | 0.64 |
| 2024-08-22 | 8.64 | 9.12 | 0.48 | 5.56 | 178130.26 | 16112.09 | 1.16 |
| 2024-08-21 | 8.54 | 8.64 | 0.17 | 2.01 | 112065.08 | 9560.74 | 0.73 |
| 2024-08-20 | 8.83 | 8.47 | -0.34 | -3.86 | 122422.65 | 10518.20 | 0.80 |
| 2024-08-19 | 9.14 | 8.81 | -0.23 | -2.54 | 144688.60 | 12865.04 | 0.94 |
| 2024-08-16 | 9.85 | 9.04 | -0.93 | -9.33 | 318029.99 | 29388.69 | 2.07 |
| 2024-08-15 | 10.05 | 9.97 | -0.08 | -0.80 | 78871.59 | 7887.14 | 0.51 |
| 2024-08-14 | 10.09 | 10.05 | -0.04 | -0.40 | 42784.52 | 4303.01 | 0.28 |
| 2024-08-13 | 10.10 | 10.09 | 0.02 | 0.20 | 39499.23 | 3968.21 | 0.26 |
| 2024-08-12 | 10.15 | 10.07 | -0.08 | -0.79 | 53526.44 | 5416.58 | 0.35 |
| 2024-08-09 | 10.12 | 10.15 | 0.00 | 0.00 | 97115.38 | 9914.97 | 0.63 |
| 2024-08-08 | 10.05 | 10.15 | 0.14 | 1.40 | 87752.56 | 8833.22 | 0.57 |
| 2024-08-07 | 10.05 | 10.01 | 0.01 | 0.10 | 85835.14 | 8608.43 | 0.56 |
| 2024-08-06 | 9.98 | 10.00 | 0.12 | 1.22 | 79191.61 | 7922.98 | 0.52 |
| 2024-08-05 | 10.08 | 9.88 | -0.18 | -1.79 | 109046.12 | 10845.55 | 0.71 |
| 2024-08-02 | 10.20 | 10.06 | -0.21 | -2.05 | 110349.97 | 11151.43 | 0.72 |
| 2024-08-01 | 10.37 | 10.27 | -0.14 | -1.35 | 104468.70 | 10767.89 | 0.68 |
| 2024-07-31 | 10.14 | 10.41 | 0.23 | 2.26 | 168200.97 | 17274.43 | 1.09 |
| 2024-07-30 | 10.10 | 10.18 | 0.05 | 0.49 | 104050.47 | 10550.76 | 0.68 |
| 2024-07-29 | 9.90 | 10.13 | 0.31 | 3.16 | 127454.39 | 12819.84 | 0.83 |
| 2024-07-26 | 9.90 | 9.82 | -0.12 | -1.21 | 102563.36 | 10069.77 | 0.67 |
| 2024-07-25 | 9.96 | 9.94 | -0.08 | -0.80 | 108224.39 | 10758.07 | 0.70 |
| 2024-07-24 | 9.78 | 10.02 | 0.26 | 2.66 | 165139.08 | 16547.14 | 1.07 |
| 2024-07-23 | 10.04 | 9.76 | -0.25 | -2.50 | 127170.92 | 12581.75 | 0.83 |
| 2024-07-22 | 9.90 | 10.01 | 0.12 | 1.21 | 113091.33 | 11342.89 | 0.74 |
| 2024-07-19 | 9.70 | 9.89 | 0.15 | 1.54 | 198119.69 | 19639.36 | 1.29 |
| 2024-07-18 | 9.10 | 9.74 | 0.61 | 6.68 | 232840.40 | 22144.50 | 1.52 |
| 2024-07-17 | 9.20 | 9.13 | -0.10 | -1.08 | 144846.55 | 13087.60 | 0.94 |
| 2024-07-16 | 8.98 | 9.23 | 0.23 | 2.56 | 119927.86 | 10971.04 | 0.78 |
| 2024-07-15 | 8.91 | 9.00 | 0.10 | 1.12 | 102929.88 | 9237.10 | 0.67 |
| 2024-07-12 | 8.90 | 8.90 | 0.02 | 0.23 | 77883.08 | 6927.11 | 0.51 |
| 2024-07-11 | 8.76 | 8.88 | 0.21 | 2.42 | 116064.00 | 10254.26 | 0.76 |
| 2024-07-10 | 8.65 | 8.67 | 0.02 | 0.23 | 142660.39 | 12435.75 | 0.93 |
| 2024-07-09 | 12.11 | 12.25 | 0.14 | 1.16 | 96595.31 | 11601.86 | 0.88 |
| 2024-07-08 | 12.29 | 12.11 | -0.18 | -1.47 | 67125.89 | 8154.97 | 0.61 |
| 2024-07-05 | 12.09 | 12.29 | 0.14 | 1.15 | 49429.48 | 6006.03 | 0.45 |
| 2024-07-04 | 12.29 | 12.15 | -0.20 | -1.62 | 53857.24 | 6596.55 | 0.49 |
| 2024-07-03 | 12.70 | 12.35 | -0.26 | -2.06 | 57361.35 | 7111.52 | 0.52 |
| 2024-07-02 | 12.88 | 12.61 | -0.15 | -1.18 | 60063.81 | 7600.12 | 0.55 |
| 2024-07-01 | 12.80 | 12.76 | 0.09 | 0.71 | 75770.57 | 9556.63 | 0.69 |
| 2024-06-28 | 12.48 | 12.67 | 0.17 | 1.36 | 66941.68 | 8475.27 | 0.61 |
| 2024-06-27 | 12.99 | 12.50 | -0.55 | -4.22 | 83290.19 | 10504.77 | 0.76 |
| 2024-06-26 | 12.88 | 13.05 | 0.21 | 1.64 | 60489.76 | 7752.46 | 0.55 |
| 2024-06-25 | 13.03 | 12.84 | -0.19 | -1.46 | 88277.55 | 11292.10 | 0.80 |
| 2024-06-24 | 13.40 | 13.03 | -0.34 | -2.54 | 81552.99 | 10735.97 | 0.74 |
| 2024-06-21 | 13.54 | 13.37 | -0.17 | -1.26 | 46796.80 | 6296.94 | 0.43 |
| 2024-06-20 | 13.74 | 13.54 | -0.20 | -1.46 | 73219.01 | 9919.81 | 0.67 |
| 2024-06-19 | 14.07 | 13.74 | -0.32 | -2.28 | 65789.77 | 9137.88 | 0.60 |
| 2024-06-18 | 13.91 | 14.06 | 0.07 | 0.50 | 58081.34 | 8091.92 | 0.53 |
| 2024-06-17 | 14.28 | 13.99 | -0.34 | -2.37 | 88050.78 | 12477.91 | 0.80 |
| 2024-06-14 | 14.26 | 14.33 | 0.06 | 0.42 | 60696.57 | 8731.59 | 0.55 |
| 2024-06-13 | 14.41 | 14.27 | -0.08 | -0.56 | 46217.94 | 6616.28 | 0.42 |
| 2024-06-12 | 14.30 | 14.35 | -0.05 | -0.35 | 50451.37 | 7281.91 | 0.46 |
| 2024-06-11 | 14.38 | 14.40 | -0.02 | -0.14 | 53610.91 | 7652.59 | 0.49 |
| 2024-06-07 | 14.45 | 14.42 | -0.03 | -0.21 | 83962.74 | 12070.96 | 0.77 |
| 2024-06-06 | 14.55 | 14.45 | -0.10 | -0.69 | 62900.65 | 9134.22 | 0.57 |
| 2024-06-05 | 14.78 | 14.55 | -0.24 | -1.62 | 45760.00 | 6699.62 | 0.42 |
| 2024-06-04 | 14.52 | 14.79 | 0.18 | 1.23 | 84350.34 | 12387.13 | 0.77 |
| 2024-06-03 | 14.61 | 14.61 | 0.00 | 0.00 | 78273.42 | 11445.10 | 0.71 |
| 2024-05-31 | 14.86 | 14.61 | -0.31 | -2.08 | 114969.26 | 16849.92 | 1.05 |
| 2024-05-30 | 14.99 | 14.92 | -0.13 | -0.86 | 87428.61 | 13011.53 | 0.80 |
| 2024-05-29 | 15.05 | 15.05 | -0.09 | -0.59 | 104615.45 | 15618.23 | 0.95 |
| 2024-05-28 | 15.01 | 15.14 | 0.04 | 0.27 | 121141.71 | 18385.35 | 1.10 |
| 2024-05-27 | 15.16 | 15.10 | 0.03 | 0.20 | 112635.29 | 17118.45 | 1.03 |
| 2024-05-24 | 14.52 | 15.07 | 0.51 | 3.50 | 176607.46 | 26559.06 | 1.61 |
| 2024-05-23 | 14.87 | 14.56 | -0.36 | -2.41 | 116915.72 | 17150.05 | 1.07 |
| 2024-05-22 | 14.99 | 14.92 | -0.08 | -0.53 | 64071.56 | 9593.88 | 0.58 |
| 2024-05-21 | 15.15 | 15.00 | -0.10 | -0.66 | 60929.66 | 9132.84 | 0.56 |
| 2024-05-20 | 15.01 | 15.10 | -0.03 | -0.20 | 107552.16 | 16280.00 | 0.98 |
| 2024-05-17 | 15.18 | 15.13 | -0.02 | -0.13 | 100145.59 | 15108.97 | 0.91 |
| 2024-05-16 | 15.09 | 15.15 | 0.14 | 0.93 | 119712.49 | 18122.92 | 1.09 |
| 2024-05-15 | 14.72 | 15.01 | 0.23 | 1.56 | 176419.97 | 26269.17 | 1.61 |
| 2024-05-14 | 15.08 | 14.78 | -0.37 | -2.44 | 137622.22 | 20445.93 | 1.25 |
日K线
周K线
月K线
