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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.67 | 8.76 | 8.50 | 8.65 | +0.70% | 0.37 | 1.29% |
| 2025-10-22 | 8.66 | 8.88 | 8.56 | 8.59 | -1.60% | 0.32 | 1.09% |
| 2025-10-21 | 8.50 | 8.76 | 8.40 | 8.73 | +3.44% | 0.44 | 1.50% |
| 2025-10-20 | 8.47 | 8.58 | 8.37 | 8.44 | +0.24% | 0.40 | 1.39% |
| 2025-10-17 | 8.62 | 8.75 | 8.35 | 8.42 | -3.11% | 0.52 | 1.83% |
| 2025-10-16 | 8.82 | 8.91 | 8.64 | 8.69 | -0.69% | 0.70 | 2.39% |
| 2025-10-15 | 8.49 | 8.87 | 8.41 | 8.75 | +2.34% | 0.72 | 2.48% |
| 2025-10-14 | 8.54 | 8.61 | 8.40 | 8.55 | +0.59% | 0.58 | 2.03% |
| 2025-10-13 | 8.21 | 8.55 | 8.08 | 8.50 | -0.12% | 0.49 | 1.72% |
| 2025-10-10 | 8.55 | 8.63 | 8.41 | 8.51 | -0.58% | 0.47 | 1.65% |
| 2025-10-09 | 8.35 | 8.65 | 8.26 | 8.56 | +2.52% | 0.78 | 2.75% |
| 2025-09-30 | 8.42 | 8.47 | 8.27 | 8.35 | 0.00% | 0.42 | 1.48% |
| 2025-09-29 | 8.14 | 8.38 | 8.05 | 8.35 | +4.11% | 0.72 | 2.59% |
| 2025-09-26 | 8.07 | 8.12 | 7.89 | 8.02 | 0.00% | 0.28 | 1.02% |
| 2025-09-25 | 8.11 | 8.12 | 8.02 | 8.02 | -0.99% | 0.23 | 0.85% |
| 2025-09-24 | 7.88 | 8.12 | 7.80 | 8.10 | +2.27% | 0.33 | 1.22% |
| 2025-09-23 | 7.99 | 8.00 | 7.66 | 7.92 | -0.88% | 0.41 | 1.56% |
| 2025-09-22 | 8.04 | 8.04 | 7.82 | 7.99 | 0.00% | 0.28 | 1.06% |
| 2025-09-19 | 8.06 | 8.14 | 7.95 | 7.99 | -0.87% | 0.30 | 1.13% |
| 2025-09-18 | 8.29 | 8.34 | 7.96 | 8.06 | -3.01% | 0.69 | 2.52% |