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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.29 | 8.42 | 8.29 | 8.33 | -0.12% | 0.31 | 1.09% |
| 2025-12-17 | 8.42 | 8.51 | 8.14 | 8.34 | -0.60% | 0.47 | 1.71% |
| 2025-12-16 | 8.73 | 8.73 | 8.35 | 8.39 | -4.11% | 0.43 | 1.53% |
| 2025-12-15 | 8.85 | 8.87 | 8.68 | 8.75 | +0.46% | 0.41 | 1.39% |
| 2025-12-12 | 8.54 | 8.94 | 8.47 | 8.71 | +2.71% | 0.48 | 1.64% |
| 2025-12-11 | 8.67 | 8.71 | 8.48 | 8.48 | -1.74% | 0.32 | 1.11% |
| 2025-12-10 | 8.85 | 8.85 | 8.60 | 8.63 | -2.27% | 0.40 | 1.37% |
| 2025-12-09 | 8.97 | 9.00 | 8.81 | 8.83 | -1.12% | 0.34 | 1.13% |
| 2025-12-08 | 9.00 | 9.09 | 8.90 | 8.93 | -0.78% | 0.42 | 1.39% |
| 2025-12-05 | 8.72 | 9.03 | 8.59 | 9.00 | +4.05% | 0.62 | 2.07% |
| 2025-12-04 | 8.78 | 8.84 | 8.55 | 8.65 | -1.48% | 0.44 | 1.51% |
| 2025-12-03 | 8.84 | 8.96 | 8.70 | 8.78 | -0.57% | 0.48 | 1.63% |
| 2025-12-02 | 8.78 | 8.90 | 8.70 | 8.83 | 0.00% | 0.46 | 1.56% |
| 2025-12-01 | 8.67 | 9.16 | 8.58 | 8.83 | +2.67% | 0.82 | 2.73% |
| 2025-11-28 | 8.36 | 8.62 | 8.30 | 8.60 | +3.12% | 0.44 | 1.53% |
| 2025-11-27 | 8.28 | 8.45 | 8.28 | 8.34 | +1.21% | 0.42 | 1.48% |
| 2025-11-26 | 8.42 | 8.48 | 8.24 | 8.24 | -1.08% | 0.49 | 1.75% |
| 2025-11-25 | 8.26 | 8.40 | 8.20 | 8.33 | +1.71% | 0.46 | 1.64% |
| 2025-11-24 | 8.15 | 8.32 | 8.06 | 8.19 | +0.99% | 0.44 | 1.61% |
| 2025-11-21 | 8.64 | 8.74 | 8.06 | 8.11 | -7.53% | 0.81 | 2.88% |