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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.76 | 7.79 | 7.66 | 7.69 | -0.93% | 0.23 | 0.86% |
| 2025-05-26 | 7.76 | 7.90 | 7.72 | 7.76 | -0.74% | 0.36 | 1.35% |
| 2025-05-23 | 7.84 | 8.03 | 7.77 | 7.82 | +0.09% | 0.43 | 1.61% |
| 2025-05-22 | 7.97 | 8.12 | 7.77 | 7.82 | -2.45% | 0.43 | 1.58% |
| 2025-05-21 | 8.06 | 8.13 | 7.97 | 8.01 | -0.99% | 0.25 | 0.91% |
| 2025-05-20 | 8.02 | 8.11 | 7.97 | 8.09 | +1.00% | 0.27 | 0.99% |
| 2025-05-19 | 8.05 | 8.05 | 7.94 | 8.01 | +0.09% | 0.29 | 1.08% |
| 2025-05-16 | 8.07 | 8.13 | 8.00 | 8.00 | -0.90% | 0.32 | 1.15% |
| 2025-05-15 | 8.10 | 8.12 | 8.00 | 8.08 | -0.27% | 0.39 | 1.41% |
| 2025-05-14 | 8.14 | 8.14 | 7.97 | 8.10 | -0.53% | 0.43 | 1.56% |
| 2025-05-13 | 8.20 | 8.20 | 8.07 | 8.14 | +0.18% | 0.39 | 1.40% |
| 2025-05-12 | 8.13 | 8.21 | 8.08 | 8.13 | -0.09% | 0.42 | 1.52% |
| 2025-05-09 | 8.13 | 8.15 | 7.96 | 8.13 | -0.09% | 0.56 | 2.05% |
| 2025-05-08 | 8.00 | 8.16 | 7.98 | 8.14 | +1.81% | 0.46 | 1.68% |
| 2025-05-07 | 8.09 | 8.15 | 7.92 | 8.00 | -0.36% | 0.50 | 1.82% |
| 2025-05-06 | 7.84 | 8.10 | 7.84 | 8.03 | +3.36% | 0.70 | 2.58% |