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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.20 | 8.38 | 8.15 | 8.31 | +1.34% | 0.58 | 2.09% |
| 2025-09-16 | 8.07 | 8.23 | 7.94 | 8.20 | +1.61% | 0.56 | 2.06% |
| 2025-09-15 | 7.98 | 8.12 | 7.93 | 8.07 | +1.64% | 0.48 | 1.79% |
| 2025-09-12 | 7.95 | 8.00 | 7.91 | 7.94 | -0.63% | 0.22 | 0.82% |
| 2025-09-11 | 7.84 | 8.04 | 7.77 | 7.99 | +1.40% | 0.32 | 1.19% |
| 2025-09-10 | 7.87 | 7.99 | 7.84 | 7.88 | -0.51% | 0.21 | 0.79% |
| 2025-09-09 | 8.12 | 8.12 | 7.86 | 7.92 | -1.25% | 0.30 | 1.13% |
| 2025-09-08 | 8.06 | 8.06 | 7.93 | 8.02 | +0.75% | 0.29 | 1.07% |
| 2025-09-05 | 7.75 | 8.02 | 7.64 | 7.96 | +2.84% | 0.54 | 2.05% |
| 2025-09-04 | 7.80 | 7.88 | 7.62 | 7.74 | -0.26% | 0.40 | 1.54% |
| 2025-09-03 | 7.93 | 8.00 | 7.72 | 7.76 | -1.52% | 0.39 | 1.47% |
| 2025-09-02 | 8.04 | 8.06 | 7.74 | 7.88 | -2.11% | 0.49 | 1.85% |
| 2025-09-01 | 8.13 | 8.19 | 8.00 | 8.05 | -1.35% | 0.46 | 1.70% |
| 2025-08-29 | 8.19 | 8.28 | 8.00 | 8.16 | -0.97% | 0.59 | 2.17% |
| 2025-08-28 | 8.35 | 8.46 | 7.92 | 8.24 | -0.84% | 0.75 | 2.75% |
| 2025-08-27 | 8.62 | 8.65 | 8.30 | 8.31 | -2.81% | 0.53 | 1.85% |
| 2025-08-26 | 8.50 | 8.62 | 8.40 | 8.55 | +0.59% | 0.52 | 1.83% |
| 2025-08-25 | 8.50 | 8.57 | 8.41 | 8.50 | -0.23% | 0.66 | 2.33% |
| 2025-08-22 | 8.66 | 8.67 | 8.46 | 8.52 | -0.23% | 0.53 | 1.86% |
| 2025-08-21 | 8.61 | 8.68 | 8.48 | 8.54 | -0.35% | 0.42 | 1.48% |