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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.51 | 8.57 | 8.43 | 8.57 | +0.82% | 0.33 | 1.16% |
| 2025-08-19 | 8.59 | 8.65 | 8.47 | 8.50 | -0.93% | 0.43 | 1.51% |
| 2025-08-18 | 8.44 | 8.67 | 8.38 | 8.58 | +3.00% | 0.86 | 3.01% |
| 2025-08-15 | 8.30 | 8.41 | 8.25 | 8.33 | +1.22% | 0.42 | 1.51% |
| 2025-08-14 | 8.50 | 8.50 | 8.22 | 8.23 | -2.37% | 0.68 | 2.43% |
| 2025-08-13 | 8.40 | 8.45 | 8.32 | 8.43 | +1.32% | 0.68 | 2.42% |
| 2025-08-12 | 8.40 | 8.52 | 8.30 | 8.32 | -0.95% | 0.40 | 1.42% |
| 2025-08-11 | 8.36 | 8.48 | 8.31 | 8.40 | +0.48% | 0.51 | 1.80% |
| 2025-08-08 | 8.40 | 8.49 | 8.30 | 8.36 | -1.18% | 0.53 | 1.89% |
| 2025-08-07 | 8.36 | 8.50 | 8.26 | 8.46 | +2.17% | 1.00 | 3.55% |
| 2025-08-06 | 8.18 | 8.30 | 8.09 | 8.28 | +1.35% | 0.58 | 2.12% |
| 2025-08-05 | 8.10 | 8.20 | 8.09 | 8.17 | +1.24% | 0.44 | 1.61% |
| 2025-08-04 | 7.97 | 8.08 | 7.94 | 8.07 | +1.51% | 0.29 | 1.07% |
| 2025-08-01 | 7.87 | 7.99 | 7.86 | 7.95 | +1.15% | 0.37 | 1.41% |
| 2025-07-31 | 8.00 | 8.09 | 7.77 | 7.86 | -1.50% | 0.47 | 1.75% |
| 2025-07-30 | 8.06 | 8.09 | 7.92 | 7.98 | -1.12% | 0.44 | 1.65% |
| 2025-07-29 | 8.20 | 8.21 | 8.01 | 8.07 | -1.71% | 0.49 | 1.81% |
| 2025-07-28 | 8.06 | 8.21 | 8.03 | 8.21 | +1.99% | 0.49 | 1.78% |
| 2025-07-25 | 7.95 | 8.13 | 7.87 | 8.05 | -2.42% | 0.89 | 3.29% |
| 2025-07-24 | 8.21 | 8.31 | 8.20 | 8.25 | +0.49% | 0.37 | 1.32% |