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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.90 | 10.36 | 9.89 | 10.19 | +2.62% | 2.50 | 7.33% |
| 2026-01-16 | 9.50 | 10.50 | 9.45 | 9.93 | +7.70% | 2.94 | 8.76% |
| 2026-01-15 | 9.09 | 9.22 | 9.03 | 9.22 | +1.10% | 0.46 | 1.51% |
| 2026-01-14 | 9.11 | 9.25 | 9.00 | 9.12 | +0.22% | 0.72 | 2.34% |
| 2026-01-13 | 9.04 | 9.27 | 8.85 | 9.10 | +0.78% | 0.70 | 2.30% |
| 2026-01-12 | 9.11 | 9.14 | 8.84 | 9.03 | +0.22% | 0.72 | 2.40% |
| 2026-01-09 | 8.92 | 9.24 | 8.80 | 9.01 | +0.56% | 0.64 | 2.11% |
| 2026-01-08 | 8.50 | 9.02 | 8.50 | 8.96 | +5.16% | 0.87 | 2.96% |
| 2026-01-07 | 8.49 | 8.59 | 8.42 | 8.52 | +0.95% | 0.35 | 1.23% |
| 2026-01-06 | 8.32 | 8.51 | 8.32 | 8.44 | +1.20% | 0.35 | 1.25% |
| 2026-01-05 | 8.21 | 8.41 | 8.14 | 8.34 | +1.58% | 0.33 | 1.17% |
| 2025-12-31 | 8.28 | 8.32 | 8.08 | 8.21 | -1.32% | 0.29 | 1.06% |
| 2025-12-30 | 8.38 | 8.42 | 8.27 | 8.32 | -0.83% | 0.21 | 0.75% |
| 2025-12-29 | 8.40 | 8.44 | 8.32 | 8.39 | -0.12% | 0.21 | 0.73% |
| 2025-12-26 | 8.56 | 8.65 | 8.40 | 8.40 | -1.87% | 0.31 | 1.09% |
| 2025-12-25 | 8.47 | 8.62 | 8.38 | 8.56 | +1.66% | 0.23 | 0.81% |
| 2025-12-24 | 8.37 | 8.52 | 8.27 | 8.42 | +0.60% | 0.28 | 0.99% |
| 2025-12-23 | 8.34 | 8.44 | 8.27 | 8.37 | -0.36% | 0.22 | 0.80% |
| 2025-12-22 | 8.46 | 8.58 | 8.33 | 8.40 | -0.71% | 0.37 | 1.30% |
| 2025-12-19 | 8.41 | 8.52 | 8.30 | 8.46 | +1.56% | 0.30 | 1.07% |