涪陵电力
sh600452 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.71
涨跌幅
-0.34%
成交量
11,205,600 股
成交额
97,817,896 元
换手率
0.73%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.75 | 8.71 | 8.77 | 8.69 | -0.34% | 11,205,600 | 97,817,896 | 0.73 |
| 2026-10-13 | 8.82 | 8.74 | 8.82 | 8.68 | -0.68% | 13,454,000 | 117,483,728 | 0.88 |
| 2026-10-12 | 8.89 | 8.80 | 8.92 | 8.78 | -0.56% | 12,284,000 | 108,681,160 | 0.80 |
| 2026-10-09 | 8.82 | 8.85 | 8.87 | 8.75 | +0.34% | 15,068,800 | 132,801,912 | 0.98 |
| 2026-10-08 | 8.77 | 8.82 | 8.85 | 8.77 | +0.46% | 11,798,400 | 103,940,144 | 0.77 |
| 2026-09-30 | 8.72 | 8.78 | 8.80 | 8.69 | +0.57% | 10,971,400 | 95,948,336 | 0.71 |
| 2026-09-29 | 8.66 | 8.73 | 8.75 | 8.65 | +0.46% | 9,758,900 | 84,992,800 | 0.64 |
| 2026-09-28 | 8.80 | 8.69 | 8.85 | 8.65 | -1.36% | 21,648,900 | 189,007,808 | 1.41 |
| 2026-09-24 | 8.91 | 8.81 | 8.93 | 8.81 | -1.34% | 17,793,000 | 157,488,192 | 1.16 |
| 2026-09-23 | 9.03 | 8.93 | 9.04 | 8.91 | -1.11% | 28,198,200 | 252,241,040 | 1.84 |
| 2026-09-22 | 9.20 | 9.03 | 9.20 | 9.02 | -1.63% | 29,676,700 | 269,480,832 | 1.93 |
| 2026-09-21 | 9.10 | 9.18 | 9.19 | 9.02 | +0.77% | 37,421,600 | 340,150,016 | 2.44 |
| 2026-09-18 | 8.96 | 9.11 | 9.14 | 8.94 | +1.79% | 35,808,400 | 325,519,072 | 2.33 |
| 2026-09-17 | 9.10 | 8.95 | 9.16 | 8.94 | -1.86% | 41,904,300 | 377,255,488 | 2.73 |
| 2026-09-16 | 9.06 | 9.12 | 9.20 | 9.04 | +0.77% | 25,608,000 | 234,068,208 | 1.67 |
| 2026-09-15 | 9.12 | 9.05 | 9.23 | 9.03 | -1.09% | 26,748,000 | 243,745,392 | 1.74 |
| 2026-09-14 | 9.08 | 9.15 | 9.28 | 9.07 | +0.22% | 24,682,000 | 226,526,816 | 1.61 |
| 2026-09-11 | 9.16 | 9.13 | 9.20 | 8.96 | -0.54% | 27,816,700 | 252,773,712 | 1.81 |
| 2026-09-10 | 9.11 | 9.18 | 9.23 | 9.07 | +0.11% | 22,343,900 | 204,716,192 | 1.45 |
| 2026-09-09 | 9.14 | 9.17 | 9.21 | 9.05 | +0.33% | 19,775,100 | 180,776,544 | 1.29 |
| 2026-09-08 | 9.02 | 9.14 | 9.16 | 9.02 | +0.88% | 17,166,500 | 156,278,160 | 1.12 |
| 2026-09-07 | 9.07 | 9.06 | 9.10 | 8.99 | +0.11% | 17,664,800 | 159,488,976 | 1.15 |
| 2026-09-04 | 9.09 | 9.05 | 9.19 | 9.02 | -0.11% | 22,980,600 | 209,668,128 | 1.50 |
| 2026-09-03 | 9.12 | 9.06 | 9.18 | 9.05 | -0.55% | 15,095,200 | 137,402,880 | 0.98 |
| 2026-09-02 | 9.18 | 9.11 | 9.20 | 9.08 | -0.98% | 13,915,300 | 126,952,776 | 0.91 |
| 2026-09-01 | 9.17 | 9.20 | 9.24 | 9.13 | +0.44% | 17,889,700 | 164,563,904 | 1.16 |
| 2026-08-31 | 9.16 | 9.16 | 9.21 | 9.03 | +0.11% | 20,744,800 | 189,383,232 | 1.35 |
| 2026-08-28 | 9.20 | 9.15 | 9.26 | 9.11 | -0.54% | 22,634,700 | 207,468,672 | 1.47 |
| 2026-08-27 | 9.20 | 9.20 | 9.23 | 9.12 | -0.33% | 15,618,900 | 143,019,536 | 1.02 |
| 2026-08-26 | 9.12 | 9.23 | 9.33 | 9.08 | +1.43% | 26,660,900 | 246,197,616 | 1.74 |
需要全历史数据与程序化访问？
查看 涪陵电力 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600452 获取全部历史日线。