煜邦电力 sh.688597
8.30
-2.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.48 | 8.69 | 8.06 | 8.30 | -2.01% | 0.55 | 1.94% |
| 2026-05-22 | 8.34 | 8.53 | 8.29 | 8.47 | +2.29% | 0.49 | 1.72% |
| 2026-05-21 | 8.87 | 8.90 | 8.24 | 8.28 | -6.55% | 0.65 | 2.26% |
| 2026-05-20 | 9.14 | 9.16 | 8.77 | 8.86 | -3.38% | 0.65 | 2.17% |
| 2026-05-19 | 8.75 | 9.27 | 8.66 | 9.17 | +4.92% | 0.86 | 2.85% |
| 2026-05-18 | 8.70 | 8.80 | 8.56 | 8.74 | +0.69% | 0.43 | 1.49% |
| 2026-05-15 | 8.90 | 8.94 | 8.51 | 8.68 | -1.92% | 0.62 | 2.14% |
| 2026-05-14 | 9.11 | 9.20 | 8.82 | 8.85 | -1.56% | 0.77 | 2.53% |
| 2026-05-13 | 8.55 | 9.40 | 8.50 | 8.99 | +5.39% | 1.26 | 4.14% |
| 2026-05-12 | 8.73 | 8.77 | 8.48 | 8.53 | -2.40% | 0.51 | 1.78% |
| 2026-05-11 | 8.73 | 8.86 | 8.53 | 8.74 | +1.04% | 0.68 | 2.35% |
| 2026-05-08 | 8.51 | 8.65 | 8.34 | 8.65 | +2.25% | 0.87 | 3.03% |
| 2026-05-07 | 8.34 | 8.52 | 8.29 | 8.46 | +1.44% | 0.62 | 2.20% |
| 2026-05-06 | 8.44 | 8.59 | 8.29 | 8.34 | -0.24% | 0.78 | 2.76% |
| 2026-04-30 | 8.44 | 8.48 | 8.26 | 8.36 | -0.83% | 0.52 | 1.85% |
| 2026-04-29 | 8.27 | 8.52 | 8.24 | 8.43 | +0.96% | 0.77 | 2.71% |
| 2026-04-28 | 8.47 | 8.52 | 8.24 | 8.35 | -2.45% | 1.05 | 3.73% |
| 2026-04-27 | 9.13 | 9.30 | 8.31 | 8.56 | -12.83% | 2.18 | 7.50% |
| 2026-04-24 | 9.94 | 10.05 | 9.73 | 9.82 | -0.30% | 0.75 | 2.25% |
| 2026-04-23 | 10.32 | 10.39 | 9.82 | 9.85 | -4.09% | 1.23 | 3.65% |