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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.45 | 9.82 | 9.45 | 9.73 | +3.62% | 0.70 | 2.13% |
| 2026-02-13 | 9.53 | 9.62 | 9.38 | 9.39 | -2.49% | 0.46 | 1.44% |
| 2026-02-12 | 9.87 | 9.90 | 9.56 | 9.63 | +0.84% | 0.96 | 2.94% |
| 2026-02-11 | 9.60 | 9.79 | 9.49 | 9.55 | +0.10% | 0.55 | 1.69% |
| 2026-02-10 | 9.67 | 9.67 | 9.50 | 9.54 | -0.42% | 0.43 | 1.35% |
| 2026-02-09 | 9.67 | 9.73 | 9.49 | 9.58 | +1.16% | 0.58 | 1.80% |
| 2026-02-06 | 9.26 | 9.66 | 9.26 | 9.47 | +1.61% | 0.54 | 1.69% |
| 2026-02-05 | 9.63 | 9.63 | 9.28 | 9.32 | -3.62% | 0.60 | 1.92% |
| 2026-02-04 | 9.69 | 9.86 | 9.56 | 9.67 | +0.10% | 0.48 | 1.47% |
| 2026-02-03 | 9.45 | 9.70 | 9.45 | 9.66 | +2.22% | 0.50 | 1.54% |
| 2026-02-02 | 9.50 | 9.75 | 9.43 | 9.45 | -0.53% | 0.76 | 2.36% |
| 2026-01-30 | 9.30 | 9.57 | 9.27 | 9.50 | +1.39% | 0.52 | 1.64% |
| 2026-01-29 | 9.61 | 9.67 | 9.30 | 9.37 | -2.40% | 0.54 | 1.68% |
| 2026-01-28 | 9.83 | 9.83 | 9.55 | 9.60 | -1.54% | 0.44 | 1.37% |
| 2026-01-27 | 9.97 | 9.97 | 9.53 | 9.75 | -1.81% | 0.57 | 1.74% |
| 2026-01-26 | 9.85 | 10.03 | 9.77 | 9.93 | +0.10% | 0.97 | 2.91% |
| 2026-01-23 | 9.81 | 10.11 | 9.66 | 9.92 | +1.64% | 0.96 | 2.87% |
| 2026-01-22 | 9.80 | 9.86 | 9.52 | 9.76 | +0.62% | 0.76 | 2.33% |
| 2026-01-21 | 9.85 | 9.97 | 9.64 | 9.70 | -2.22% | 1.00 | 3.05% |
| 2026-01-20 | 10.25 | 10.29 | 9.82 | 9.92 | -2.65% | 1.61 | 4.82% |