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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.35 | 8.35 | 8.18 | 8.21 | -1.91% | 0.48 | 1.72% |
| 2025-07-22 | 8.30 | 8.43 | 8.22 | 8.37 | +1.58% | 0.57 | 2.06% |
| 2025-07-21 | 8.08 | 8.28 | 8.08 | 8.24 | +1.98% | 0.66 | 2.39% |
| 2025-07-18 | 8.11 | 8.15 | 8.03 | 8.08 | 0.00% | 0.35 | 1.28% |
| 2025-07-17 | 8.11 | 8.11 | 8.02 | 8.08 | -0.37% | 0.62 | 2.29% |
| 2025-07-16 | 8.08 | 8.21 | 8.03 | 8.11 | +0.75% | 0.50 | 1.83% |
| 2025-07-15 | 8.16 | 8.19 | 7.99 | 8.05 | -1.23% | 0.45 | 1.65% |
| 2025-07-14 | 8.07 | 8.22 | 8.05 | 8.15 | +0.87% | 0.41 | 1.51% |
| 2025-07-11 | 8.13 | 8.13 | 8.02 | 8.08 | -0.25% | 0.35 | 1.28% |
| 2025-07-10 | 8.15 | 8.16 | 8.06 | 8.10 | -0.61% | 0.32 | 1.17% |
| 2025-07-09 | 8.10 | 8.22 | 8.03 | 8.15 | +0.62% | 0.57 | 2.10% |
| 2025-07-08 | 8.13 | 8.18 | 8.00 | 8.10 | -0.25% | 0.51 | 1.88% |
| 2025-07-07 | 7.82 | 8.22 | 7.82 | 8.12 | +3.97% | 0.76 | 2.82% |
| 2025-07-04 | 7.95 | 7.96 | 7.80 | 7.81 | -1.39% | 0.27 | 1.02% |
| 2025-07-03 | 8.01 | 8.01 | 7.87 | 7.92 | -0.38% | 0.27 | 1.00% |
| 2025-07-02 | 7.89 | 8.02 | 7.86 | 7.95 | +0.13% | 0.48 | 1.82% |
| 2025-07-01 | 7.80 | 7.97 | 7.79 | 7.94 | +1.40% | 0.41 | 1.56% |
| 2025-06-30 | 7.81 | 7.89 | 7.79 | 7.83 | +0.77% | 0.40 | 1.50% |
| 2025-06-27 | 7.78 | 7.80 | 7.75 | 7.77 | +0.26% | 0.25 | 0.96% |
| 2025-06-26 | 7.79 | 7.84 | 7.72 | 7.75 | -0.77% | 0.36 | 1.38% |