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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.80 | 9.04 | 8.70 | 8.77 | -0.57% | 0.68 | 2.29% |
| 2025-11-19 | 9.21 | 9.32 | 8.78 | 8.82 | -4.23% | 0.65 | 2.15% |
| 2025-11-18 | 9.23 | 9.34 | 9.09 | 9.21 | -0.65% | 0.65 | 2.12% |
| 2025-11-17 | 9.59 | 9.65 | 9.22 | 9.27 | -2.93% | 0.80 | 2.56% |
| 2025-11-14 | 9.50 | 9.80 | 9.31 | 9.55 | +0.10% | 1.00 | 3.12% |
| 2025-11-13 | 9.54 | 9.71 | 9.33 | 9.54 | +1.06% | 1.02 | 3.19% |
| 2025-11-12 | 9.55 | 9.83 | 9.39 | 9.44 | -5.13% | 1.52 | 4.75% |
| 2025-11-11 | 9.20 | 10.30 | 9.20 | 9.95 | +8.86% | 2.32 | 7.10% |
| 2025-11-10 | 9.49 | 9.61 | 9.13 | 9.14 | -4.19% | 1.11 | 3.56% |
| 2025-11-07 | 9.35 | 9.68 | 9.33 | 9.54 | +0.95% | 1.37 | 4.31% |
| 2025-11-06 | 9.55 | 9.79 | 9.21 | 9.45 | -0.53% | 1.76 | 5.51% |
| 2025-11-05 | 8.66 | 9.90 | 8.60 | 9.50 | +9.70% | 2.24 | 7.16% |
| 2025-11-04 | 8.67 | 8.81 | 8.61 | 8.66 | +0.35% | 0.60 | 2.05% |
| 2025-11-03 | 8.70 | 8.77 | 8.58 | 8.63 | -0.35% | 0.32 | 1.11% |
| 2025-10-31 | 8.49 | 8.73 | 8.47 | 8.66 | +2.00% | 0.51 | 1.74% |
| 2025-10-30 | 8.57 | 8.64 | 8.43 | 8.49 | -1.39% | 0.46 | 1.60% |
| 2025-10-29 | 8.81 | 8.81 | 8.55 | 8.61 | -1.60% | 0.41 | 1.42% |
| 2025-10-28 | 8.65 | 8.79 | 8.58 | 8.75 | +0.46% | 0.46 | 1.58% |
| 2025-10-27 | 8.89 | 8.90 | 8.61 | 8.71 | -0.57% | 0.45 | 1.55% |
| 2025-10-24 | 8.71 | 8.76 | 8.52 | 8.76 | +1.27% | 0.37 | 1.26% |