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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.80 | 7.84 | 7.74 | 7.81 | +0.26% | 0.30 | 1.14% |
| 2025-06-24 | 7.71 | 7.80 | 7.69 | 7.79 | +1.04% | 0.32 | 1.21% |
| 2025-06-23 | 7.56 | 7.72 | 7.51 | 7.71 | -0.52% | 0.31 | 1.19% |
| 2025-06-20 | 7.79 | 7.90 | 7.72 | 7.75 | -0.19% | 0.28 | 1.07% |
| 2025-06-19 | 7.95 | 7.95 | 7.70 | 7.76 | -2.28% | 0.40 | 1.52% |
| 2025-06-18 | 7.95 | 8.08 | 7.92 | 7.95 | -0.82% | 0.29 | 1.08% |
| 2025-06-17 | 8.12 | 8.13 | 7.94 | 8.01 | -0.90% | 0.33 | 1.21% |
| 2025-06-16 | 8.01 | 8.10 | 7.93 | 8.08 | +1.09% | 0.32 | 1.16% |
| 2025-06-13 | 7.97 | 8.05 | 7.90 | 8.00 | -0.09% | 0.46 | 1.68% |
| 2025-06-12 | 7.91 | 8.03 | 7.91 | 8.00 | +0.46% | 0.26 | 0.94% |
| 2025-06-11 | 7.96 | 8.01 | 7.91 | 7.97 | +0.55% | 0.29 | 1.08% |
| 2025-06-10 | 7.95 | 7.97 | 7.81 | 7.92 | -0.36% | 0.31 | 1.15% |
| 2025-06-09 | 7.96 | 8.02 | 7.91 | 7.95 | +0.37% | 0.29 | 1.06% |
| 2025-06-06 | 7.88 | 7.99 | 7.82 | 7.92 | +0.46% | 0.25 | 0.94% |
| 2025-06-05 | 7.84 | 8.04 | 7.84 | 7.89 | +1.40% | 0.30 | 1.12% |
| 2025-06-04 | 7.82 | 7.84 | 7.74 | 7.78 | 0.00% | 0.16 | 0.62% |
| 2025-06-03 | 7.60 | 7.86 | 7.59 | 7.78 | +2.29% | 0.39 | 1.47% |
| 2025-05-30 | 7.82 | 7.82 | 7.58 | 7.60 | -2.15% | 0.29 | 1.13% |
| 2025-05-29 | 7.75 | 7.85 | 7.68 | 7.77 | +0.85% | 0.33 | 1.23% |
| 2025-05-28 | 7.74 | 7.81 | 7.68 | 7.71 | +0.19% | 0.18 | 0.67% |