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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.86 | 8.99 | 8.48 | 8.96 | +3.58% | 0.64 | 2.18% |
| 2026-03-23 | 8.92 | 9.11 | 8.45 | 8.65 | -5.57% | 0.90 | 3.04% |
| 2026-03-20 | 9.27 | 9.54 | 9.15 | 9.16 | -0.22% | 0.70 | 2.24% |
| 2026-03-19 | 9.28 | 9.47 | 9.15 | 9.18 | -2.75% | 0.47 | 1.50% |
| 2026-03-18 | 9.18 | 9.49 | 9.18 | 9.44 | +3.28% | 0.49 | 1.56% |
| 2026-03-17 | 9.55 | 9.59 | 9.13 | 9.14 | -3.89% | 0.72 | 2.28% |
| 2026-03-16 | 9.94 | 9.96 | 9.40 | 9.51 | -4.52% | 0.94 | 2.93% |
| 2026-03-13 | 10.29 | 10.31 | 9.90 | 9.96 | -3.30% | 0.84 | 2.47% |
| 2026-03-12 | 10.50 | 10.50 | 10.16 | 10.30 | -1.34% | 1.05 | 3.04% |
| 2026-03-11 | 10.61 | 10.70 | 10.37 | 10.44 | -1.60% | 1.29 | 3.65% |
| 2026-03-10 | 10.40 | 10.63 | 10.25 | 10.61 | +2.51% | 1.48 | 4.17% |
| 2026-03-09 | 10.11 | 10.57 | 10.00 | 10.35 | -0.67% | 1.77 | 5.13% |
| 2026-03-06 | 10.08 | 10.48 | 10.08 | 10.42 | +3.78% | 1.69 | 4.89% |
| 2026-03-05 | 10.10 | 10.30 | 9.91 | 10.04 | +3.61% | 1.65 | 4.87% |
| 2026-03-04 | 9.47 | 9.82 | 9.37 | 9.69 | +2.54% | 0.74 | 2.27% |
| 2026-03-03 | 9.76 | 9.93 | 9.45 | 9.45 | -3.47% | 0.60 | 1.85% |
| 2026-03-02 | 9.93 | 10.07 | 9.61 | 9.79 | -2.20% | 0.70 | 2.11% |
| 2026-02-27 | 9.92 | 10.05 | 9.79 | 10.01 | +0.40% | 0.59 | 1.78% |
| 2026-02-26 | 9.74 | 10.04 | 9.68 | 9.97 | +2.15% | 0.69 | 2.09% |
| 2026-02-25 | 9.73 | 9.83 | 9.63 | 9.76 | +0.31% | 0.50 | 1.53% |