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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.69 | 10.44 | 9.67 | 10.27 | +5.88% | 1.77 | 5.23% |
| 2026-04-21 | 9.07 | 9.76 | 9.05 | 9.70 | +6.71% | 1.04 | 3.27% |
| 2026-04-20 | 8.94 | 9.12 | 8.94 | 9.09 | +1.11% | 0.36 | 1.18% |
| 2026-04-17 | 9.01 | 9.08 | 8.90 | 8.99 | -0.33% | 0.30 | 1.00% |
| 2026-04-16 | 8.94 | 9.04 | 8.77 | 9.02 | +0.78% | 0.41 | 1.37% |
| 2026-04-15 | 8.88 | 9.06 | 8.81 | 8.95 | +1.02% | 0.47 | 1.58% |
| 2026-04-14 | 8.90 | 8.93 | 8.74 | 8.86 | +0.57% | 0.27 | 0.90% |
| 2026-04-13 | 8.99 | 8.99 | 8.74 | 8.81 | -1.56% | 0.36 | 1.21% |
| 2026-04-10 | 8.89 | 9.07 | 8.86 | 8.95 | +1.70% | 0.25 | 0.84% |
| 2026-04-09 | 9.00 | 9.00 | 8.79 | 8.80 | -2.44% | 0.31 | 1.03% |
| 2026-04-08 | 8.66 | 9.05 | 8.66 | 9.02 | +5.37% | 0.48 | 1.59% |
| 2026-04-07 | 8.50 | 8.65 | 8.39 | 8.56 | +1.78% | 0.34 | 1.18% |
| 2026-04-03 | 8.75 | 8.75 | 8.36 | 8.41 | -2.77% | 0.35 | 1.23% |
| 2026-04-02 | 8.93 | 9.08 | 8.60 | 8.65 | -3.14% | 0.35 | 1.19% |
| 2026-04-01 | 8.90 | 9.05 | 8.84 | 8.93 | +1.71% | 0.34 | 1.14% |
| 2026-03-31 | 9.06 | 9.14 | 8.75 | 8.78 | -3.52% | 0.36 | 1.19% |
| 2026-03-30 | 9.09 | 9.21 | 8.90 | 9.10 | -0.33% | 0.39 | 1.28% |
| 2026-03-27 | 8.98 | 9.15 | 8.82 | 9.13 | +2.01% | 0.35 | 1.14% |
| 2026-03-26 | 9.09 | 9.20 | 8.89 | 8.95 | -2.08% | 0.39 | 1.29% |
| 2026-03-25 | 9.04 | 9.23 | 8.93 | 9.14 | +2.01% | 0.49 | 1.61% |