煜邦电力(688597)股票行情
煜邦电力(688597)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 9.09 | 8.95 | -0.19 | -2.08% | 8.89 | 9.20 | 43350 | 3909.67 | 1.29% | 0.00 |
| 2026-03-25 | 9.04 | 9.14 | 0.18 | 2.01% | 8.93 | 9.23 | 54058 | 4940.33 | 1.61% | 0.00 |
| 2026-03-24 | 8.86 | 8.96 | 0.31 | 3.58% | 8.48 | 8.99 | 73119 | 6369.50 | 2.18% | 0.00 |
| 2026-03-23 | 8.92 | 8.65 | -0.51 | -5.57% | 8.45 | 9.11 | 102305 | 9023.50 | 3.04% | 0.00 |
| 2026-03-20 | 9.27 | 9.16 | -0.02 | -0.22% | 9.15 | 9.54 | 75234 | 7002.79 | 2.24% | 0.00 |
| 2026-03-19 | 9.28 | 9.18 | -0.26 | -2.75% | 9.15 | 9.47 | 50368 | 4667.70 | 1.50% | 0.00 |
| 2026-03-18 | 9.18 | 9.44 | 0.30 | 3.28% | 9.18 | 9.49 | 52491 | 4894.69 | 1.56% | 0.00 |
| 2026-03-17 | 9.55 | 9.14 | -0.37 | -3.89% | 9.13 | 9.59 | 76706 | 7151.71 | 2.28% | 0.00 |
| 2026-03-16 | 9.94 | 9.51 | -0.45 | -4.52% | 9.40 | 9.96 | 98420 | 9425.58 | 2.93% | 0.00 |
| 2026-03-13 | 10.29 | 9.96 | -0.34 | -3.30% | 9.90 | 10.31 | 82880 | 8374.62 | 2.47% | 0.00 |
| 2026-03-12 | 10.50 | 10.30 | -0.14 | -1.34% | 10.16 | 10.50 | 102082 | 10504.02 | 3.04% | 0.00 |
| 2026-03-11 | 10.61 | 10.44 | -0.17 | -1.60% | 10.37 | 10.70 | 122734 | 12906.00 | 3.65% | 0.00 |
| 2026-03-10 | 10.40 | 10.61 | 0.26 | 2.51% | 10.25 | 10.63 | 140180 | 14751.32 | 4.17% | 0.00 |
| 2026-03-09 | 10.11 | 10.35 | -0.07 | -0.67% | 10.00 | 10.57 | 172384 | 17677.11 | 5.13% | 0.00 |
| 2026-03-06 | 10.08 | 10.42 | 0.38 | 3.78% | 10.08 | 10.48 | 164369 | 16945.48 | 4.89% | 0.00 |
| 2026-03-05 | 10.10 | 10.04 | 0.35 | 3.61% | 9.91 | 10.30 | 163699 | 16523.25 | 4.87% | 0.00 |
| 2026-03-04 | 9.47 | 9.69 | 0.24 | 2.54% | 9.37 | 9.82 | 76314 | 7387.55 | 2.27% | 0.00 |
| 2026-03-03 | 9.76 | 9.45 | -0.34 | -3.47% | 9.45 | 9.93 | 62241 | 6022.90 | 1.85% | 0.00 |
| 2026-03-02 | 9.93 | 9.79 | -0.22 | -2.20% | 9.61 | 10.07 | 71031 | 6961.74 | 2.11% | 0.00 |
| 2026-02-27 | 9.92 | 10.01 | 0.04 | 0.40% | 9.79 | 10.05 | 59712 | 5943.43 | 1.78% | 0.00 |
| 2026-02-26 | 9.74 | 9.97 | 0.21 | 2.15% | 9.68 | 10.04 | 70285 | 6945.86 | 2.09% | 0.00 |
| 2026-02-25 | 9.73 | 9.76 | 0.03 | 0.31% | 9.63 | 9.83 | 51582 | 5027.10 | 1.53% | 0.00 |
| 2026-02-24 | 9.45 | 9.73 | 0.34 | 3.62% | 9.45 | 9.82 | 71697 | 6956.79 | 2.13% | 0.00 |
| 2026-02-13 | 9.53 | 9.39 | -0.24 | -2.49% | 9.38 | 9.62 | 48347 | 4589.72 | 1.44% | 0.00 |
| 2026-02-12 | 9.87 | 9.63 | 0.08 | 0.84% | 9.56 | 9.90 | 98898 | 9593.06 | 2.94% | 0.00 |
| 2026-02-11 | 9.60 | 9.55 | 0.01 | 0.10% | 9.49 | 9.79 | 56800 | 5473.78 | 1.69% | 0.00 |
| 2026-02-10 | 9.67 | 9.54 | -0.04 | -0.42% | 9.50 | 9.67 | 45441 | 4348.43 | 1.35% | 0.00 |
| 2026-02-09 | 9.67 | 9.58 | 0.11 | 1.16% | 9.49 | 9.73 | 60647 | 5821.50 | 1.80% | 0.00 |
| 2026-02-06 | 9.26 | 9.47 | 0.15 | 1.61% | 9.26 | 9.66 | 56792 | 5400.87 | 1.69% | 0.00 |
| 2026-02-05 | 9.63 | 9.32 | -0.35 | -3.62% | 9.28 | 9.63 | 64525 | 6048.09 | 1.92% | 0.00 |
| 2026-02-04 | 9.69 | 9.67 | 0.01 | 0.10% | 9.56 | 9.86 | 49257 | 4770.15 | 1.47% | 0.00 |
| 2026-02-03 | 9.45 | 9.66 | 0.21 | 2.22% | 9.45 | 9.70 | 51617 | 4959.43 | 1.54% | 0.00 |
| 2026-02-02 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.75 | 79474 | 7620.74 | 2.36% | 0.00 |
| 2026-01-30 | 9.30 | 9.50 | 0.13 | 1.39% | 9.27 | 9.57 | 55228 | 5200.62 | 1.64% | 0.00 |
| 2026-01-29 | 9.61 | 9.37 | -0.23 | -2.40% | 9.30 | 9.67 | 56520 | 5359.99 | 1.68% | 0.00 |
| 2026-01-28 | 9.83 | 9.60 | -0.15 | -1.54% | 9.55 | 9.83 | 46124 | 4443.25 | 1.37% | 0.00 |
| 2026-01-27 | 9.97 | 9.75 | -0.18 | -1.81% | 9.53 | 9.97 | 58488 | 5675.10 | 1.74% | 0.00 |
| 2026-01-26 | 9.85 | 9.93 | 0.01 | 0.10% | 9.77 | 10.03 | 97888 | 9689.72 | 2.91% | 0.00 |
| 2026-01-23 | 9.81 | 9.92 | 0.16 | 1.64% | 9.66 | 10.11 | 96549 | 9585.17 | 2.87% | 0.00 |
| 2026-01-22 | 9.80 | 9.76 | 0.06 | 0.62% | 9.52 | 9.86 | 78386 | 7600.08 | 2.33% | 0.00 |
| 2026-01-21 | 9.85 | 9.70 | -0.22 | -2.22% | 9.64 | 9.97 | 102434 | 9965.20 | 3.05% | 0.00 |
| 2026-01-20 | 10.25 | 9.92 | -0.27 | -2.65% | 9.82 | 10.29 | 161942 | 16124.14 | 4.82% | 0.00 |
| 2026-01-19 | 9.90 | 10.19 | 0.26 | 2.62% | 9.89 | 10.36 | 246328 | 25004.97 | 7.33% | 0.00 |
| 2026-01-16 | 9.50 | 9.93 | 0.71 | 7.70% | 9.45 | 10.50 | 294333 | 29423.62 | 8.76% | 5.00 |
| 2026-01-15 | 9.09 | 9.22 | 0.10 | 1.10% | 9.03 | 9.22 | 50653 | 4634.89 | 1.51% | 0.00 |
| 2026-01-14 | 9.11 | 9.12 | 0.02 | 0.22% | 9.00 | 9.25 | 78636 | 7173.12 | 2.34% | 0.00 |
| 2026-01-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.85 | 9.27 | 77279 | 7019.18 | 2.30% | 0.00 |
| 2026-01-12 | 9.11 | 9.03 | 0.02 | 0.22% | 8.84 | 9.14 | 80823 | 7240.28 | 2.41% | 0.00 |
| 2026-01-09 | 8.92 | 9.01 | 0.05 | 0.56% | 8.80 | 9.24 | 70919 | 6376.05 | 2.11% | 0.00 |
| 2026-01-08 | 8.50 | 8.96 | 0.44 | 5.16% | 8.50 | 9.02 | 99427 | 8744.62 | 2.96% | 0.00 |
| 2026-01-07 | 8.49 | 8.52 | 0.08 | 0.95% | 8.42 | 8.59 | 41384 | 3518.71 | 1.23% | 0.00 |
| 2026-01-06 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.51 | 42078 | 3549.88 | 1.25% | 0.00 |
| 2026-01-05 | 8.21 | 8.34 | 0.13 | 1.58% | 8.14 | 8.41 | 39254 | 3268.10 | 1.17% | 0.00 |
| 2025-12-31 | 8.28 | 8.21 | -0.11 | -1.32% | 8.08 | 8.32 | 35592 | 2915.92 | 1.06% | 0.00 |
| 2025-12-30 | 8.38 | 8.32 | -0.07 | -0.83% | 8.27 | 8.42 | 25053 | 2088.64 | 0.75% | 0.00 |
| 2025-12-29 | 8.40 | 8.39 | -0.01 | -0.12% | 8.32 | 8.44 | 24636 | 2067.01 | 0.73% | 0.00 |
| 2025-12-26 | 8.56 | 8.40 | -0.16 | -1.87% | 8.40 | 8.65 | 36633 | 3112.28 | 1.09% | 0.00 |
| 2025-12-25 | 8.47 | 8.56 | 0.14 | 1.66% | 8.38 | 8.62 | 27269 | 2319.01 | 0.81% | 0.00 |
| 2025-12-24 | 8.37 | 8.42 | 0.05 | 0.60% | 8.27 | 8.52 | 33289 | 2812.12 | 0.99% | 0.00 |
| 2025-12-23 | 8.34 | 8.37 | -0.03 | -0.36% | 8.27 | 8.44 | 26949 | 2246.31 | 0.80% | 0.00 |
| 2025-12-22 | 8.46 | 8.40 | -0.06 | -0.71% | 8.33 | 8.58 | 43853 | 3717.91 | 1.30% | 0.00 |
| 2025-12-19 | 8.41 | 8.46 | 0.13 | 1.56% | 8.30 | 8.52 | 35943 | 3034.19 | 1.07% | 0.00 |
| 2025-12-18 | 8.29 | 8.33 | -0.01 | -0.12% | 8.29 | 8.42 | 36763 | 3072.67 | 1.09% | 0.00 |
| 2025-12-17 | 8.42 | 8.34 | -0.05 | -0.60% | 8.14 | 8.51 | 57354 | 4740.19 | 1.71% | 0.00 |
| 2025-12-16 | 8.73 | 8.39 | -0.36 | -4.11% | 8.35 | 8.73 | 51299 | 4349.26 | 1.53% | 0.00 |
| 2025-12-15 | 8.85 | 8.75 | 0.04 | 0.46% | 8.68 | 8.87 | 46675 | 4087.07 | 1.39% | 0.00 |
| 2025-12-12 | 8.54 | 8.71 | 0.23 | 2.71% | 8.47 | 8.94 | 55180 | 4833.14 | 1.64% | 0.00 |
| 2025-12-11 | 8.67 | 8.48 | -0.15 | -1.74% | 8.48 | 8.71 | 37164 | 3187.70 | 1.11% | 0.00 |
| 2025-12-10 | 8.85 | 8.63 | -0.20 | -2.27% | 8.60 | 8.85 | 45973 | 3995.49 | 1.37% | 0.00 |
| 2025-12-09 | 8.97 | 8.83 | -0.10 | -1.12% | 8.81 | 9.00 | 38029 | 3387.27 | 1.13% | 0.00 |
| 2025-12-08 | 9.00 | 8.93 | -0.07 | -0.78% | 8.90 | 9.09 | 46763 | 4184.84 | 1.39% | 0.00 |
| 2025-12-05 | 8.72 | 9.00 | 0.35 | 4.05% | 8.59 | 9.03 | 69705 | 6177.94 | 2.07% | 0.00 |
| 2025-12-04 | 8.78 | 8.65 | -0.13 | -1.48% | 8.55 | 8.84 | 50626 | 4382.32 | 1.51% | 0.00 |
| 2025-12-03 | 8.84 | 8.78 | -0.05 | -0.57% | 8.70 | 8.96 | 54831 | 4837.87 | 1.63% | 0.00 |
| 2025-12-02 | 8.78 | 8.83 | 0.00 | 0.00% | 8.70 | 8.90 | 52427 | 4622.61 | 1.56% | 0.00 |
| 2025-12-01 | 8.67 | 8.83 | 0.23 | 2.67% | 8.58 | 9.16 | 91747 | 8191.20 | 2.73% | 0.00 |
| 2025-11-28 | 8.36 | 8.60 | 0.26 | 3.12% | 8.30 | 8.62 | 51403 | 4367.98 | 1.53% | 0.00 |
| 2025-11-27 | 8.28 | 8.34 | 0.10 | 1.21% | 8.28 | 8.45 | 49713 | 4160.12 | 1.48% | 0.00 |
| 2025-11-26 | 8.42 | 8.24 | -0.09 | -1.08% | 8.24 | 8.48 | 58686 | 4914.50 | 1.75% | 0.00 |
| 2025-11-25 | 8.26 | 8.33 | 0.14 | 1.71% | 8.20 | 8.40 | 55119 | 4594.58 | 1.64% | 0.00 |
上证大盘股票行情在线 K线走势图
煜邦电力(688597)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
