煜邦电力（688597）历史行情
以下为煜邦电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.230 | 6.180 | 6.320 | 6.100 | -0.020 | -0.323% | 330.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.21亿 | 0.987% |
| 2026-10-06 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.21亿 | 0.987% |
| 2026-10-05 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.21亿 | 0.987% |
| 2026-10-02 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.21亿 | 0.987% |
| 2026-10-01 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.21亿 | 0.987% |
| 2026-09-30 | 6.360 | 6.200 | 6.370 | 6.190 | -0.110 | -1.743% | 331.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.200 | 6.310 | 6.420 | 6.130 | 0.130 | 2.104% | 472.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.260 | 6.180 | 6.290 | 6.080 | -0.080 | -1.278% | 280.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.260 | 6.260 | 6.350 | 6.200 | -0.030 | -0.477% | 329.35万 | 0.21亿 | 0.980% |
| 2026-09-24 | 6.260 | 6.260 | 6.350 | 6.200 | -0.030 | -0.477% | 329.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.420 | 6.290 | 6.450 | 6.240 | -0.130 | -2.025% | 561.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.520 | 6.420 | 6.670 | 6.390 | -0.150 | -2.283% | 659.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.250 | 6.570 | 6.630 | 6.150 | 0.390 | 6.311% | 896.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.180 | 6.180 | 6.290 | 6.130 | 0.010 | 0.162% | 387.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.070 | 6.170 | 6.220 | 6.000 | 0.050 | 0.817% | 364.79万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.020 | 6.120 | 6.140 | 5.970 | 0.100 | 1.661% | 331.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.190 | 6.020 | 6.220 | 6.020 | -0.160 | -2.589% | 406.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.210 | 6.180 | 6.250 | 6.090 | -0.020 | -0.323% | 372.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.300 | 6.200 | 6.320 | 6.050 | -0.150 | -2.362% | 588.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.420 | 6.350 | 6.440 | 6.300 | -0.090 | -1.398% | 363.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.530 | 6.440 | 6.540 | 6.420 | -0.070 | -1.075% | 417.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.550 | 6.510 | 6.580 | 6.400 | 0.040 | 0.618% | 362.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.530 | 6.470 | 6.540 | 6.350 | 0.000 | 0.000% | 534.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.430 | 6.470 | 6.680 | 6.390 | 0.080 | 1.252% | 780.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.680 | 6.390 | 6.700 | 6.390 | -0.240 | -3.620% | 607.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.560 | 6.630 | 6.680 | 6.470 | 0.020 | 0.303% | 446.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.670 | 6.610 | 6.690 | 6.590 | -0.050 | -0.751% | 511.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.500 | 6.660 | 6.710 | 6.450 | 0.150 | 2.304% | 603.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.550 | 6.510 | 6.640 | 6.380 | -0.090 | -1.364% | 725.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.680 | 6.600 | 6.710 | 6.530 | -0.080 | -1.198% | 496.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.770 | 6.680 | 6.880 | 6.650 | -0.180 | -2.624% | 454.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.750 | 6.860 | 6.900 | 6.580 | 0.210 | 3.158% | 583.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.840 | 6.650 | 6.840 | 6.560 | -0.100 | -1.481% | 444.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.720 | 6.750 | 6.780 | 6.540 | -0.040 | -0.589% | 522.89万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.750 | 6.790 | 6.880 | 6.700 | 0.080 | 1.192% | 441.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.980 | 6.710 | 6.980 | 6.680 | -0.350 | -4.958% | 630.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.220 | 7.060 | 7.240 | 6.960 | -0.160 | -2.216% | 704.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.350 | 7.220 | 7.380 | 6.940 | -0.080 | -1.096% | 920.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.300 | 7.300 | 7.510 | 7.050 | 0.070 | 0.968% | 1,358.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.950 | 7.230 | 7.580 | 6.950 | 0.400 | 5.857% | 2,653.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.790 | 6.830 | 6.960 | 6.710 | 0.060 | 0.886% | 1,037.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.790 | 6.770 | 6.870 | 6.680 | -0.060 | -0.878% | 689.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.870 | 6.830 | 6.900 | 6.720 | -0.020 | -0.292% | 369.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.790 | 6.850 | 6.950 | 6.680 | 0.120 | 1.783% | 632.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.660 | 6.730 | 6.830 | 6.520 | 0.090 | 1.355% | 689.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.560 | 6.640 | 6.670 | 6.510 | 0.100 | 1.529% | 379.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.380 | 6.540 | 6.560 | 6.350 | 0.220 | 3.481% | 511.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.040 | 6.320 | 6.330 | 6.020 | 0.300 | 4.983% | 510.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.950 | 6.020 | 6.110 | 5.930 | 0.130 | 2.207% | 453.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.090 | 5.890 | 6.280 | 5.870 | -0.150 | -2.483% | 573.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.840 | 6.040 | 6.070 | 5.820 | 0.210 | 3.602% | 598.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.790 | 5.830 | 5.980 | 5.790 | -0.080 | -1.354% | 409.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.600 | 5.910 | 6.050 | 5.600 | 0.140 | 2.426% | 427.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.130 | 5.770 | 6.130 | 5.730 | -0.240 | -3.993% | 391.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.680 | 6.010 | 6.020 | 5.680 | 0.250 | 4.340% | 472.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.880 | 5.760 | 5.980 | 5.720 | -0.170 | -2.867% | 433.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.970 | 5.930 | 6.050 | 5.400 | -0.050 | -0.836% | 876.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.450 | 5.980 | 6.570 | 5.850 | -0.440 | -6.854% | 862.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.800 | 6.420 | 6.860 | 6.380 | -0.380 | -5.588% | 525.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.650 | 6.800 | 7.020 | 6.490 | 0.180 | 2.719% | 805.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.590 | 6.620 | 6.770 | 6.520 | 0.030 | 0.455% | 402.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.540 | 6.590 | 6.640 | 6.370 | 0.020 | 0.304% | 565.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.870 | 6.570 | 6.910 | 6.540 | -0.290 | -4.227% | 552.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.810 | 6.860 | 7.030 | 6.560 | 0.110 | 1.630% | 589.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.750 | 6.750 | 6.880 | 6.400 | -0.040 | -0.589% | 967.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.920 | 6.790 | 7.350 | 6.700 | -0.110 | -1.594% | 1,027.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.990 | 6.900 | 7.230 | 6.820 | -0.070 | -1.004% | 1,051.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.110 | 6.970 | 7.190 | 6.850 | -0.100 | -1.414% | 566.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.800 | 7.070 | 7.290 | 6.610 | 0.400 | 5.997% | 1,030.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.720 | 6.670 | 7.000 | 6.560 | 0.030 | 0.452% | 677.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.470 | 6.640 | 6.770 | 6.390 | 0.140 | 2.154% | 617.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.590 | 6.500 | 6.660 | 6.350 | 0.070 | 1.089% | 540.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.460 | 6.430 | 6.500 | 6.230 | -0.030 | -0.464% | 711.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.710 | 6.460 | 6.800 | 6.410 | -0.310 | -4.579% | 703.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.890 | 6.770 | 7.010 | 6.640 | -0.110 | -1.599% | 594.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.100 | 6.880 | 7.220 | 6.830 | -0.360 | -4.972% | 860.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.310 | 7.240 | 7.390 | 7.160 | -0.090 | -1.228% | 688.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.500 | 7.330 | 7.620 | 7.080 | -0.220 | -2.914% | 947.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.940 | 7.550 | 7.960 | 7.400 | -0.410 | -5.151% | 974.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.050 | 7.960 | 8.190 | 7.820 | -0.150 | -1.850% | 644.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.840 | 8.110 | 8.220 | 7.760 | 0.200 | 2.528% | 771.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.970 | 7.910 | 7.970 | 7.800 | -0.040 | -0.503% | 926.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.190 | 7.950 | 8.360 | 7.920 | -0.200 | -2.454% | 958.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.260 | 8.150 | 8.320 | 7.950 | -0.140 | -1.689% | 760.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.670 | 8.290 | 8.850 | 8.240 | -0.480 | -5.473% | 1,459.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.490 | 8.770 | 9.740 | 8.710 | -0.720 | -7.587% | 1,960.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.410 | 9.490 | 9.780 | 9.290 | -0.220 | -2.266% | 1,436.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.300 | 9.710 | 9.980 | 9.150 | 0.360 | 3.850% | 2,024.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.220 | 9.350 | 9.680 | 9.130 | -0.010 | -0.107% | 1,424.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.180 | 9.360 | 9.900 | 9.000 | 0.560 | 6.364% | 2,599.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.910 | 8.800 | 8.970 | 7.710 | 0.850 | 10.692% | 2,207.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.790 | 7.950 | 8.180 | 7.790 | 0.080 | 1.017% | 459.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.330 | 7.870 | 8.330 | 7.850 | -0.460 | -5.522% | 914.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.940 | 8.330 | 8.540 | 7.700 | 0.500 | 6.386% | 1,172.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.040 | 7.830 | 8.100 | 7.780 | -0.210 | -2.612% | 552.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.340 | 8.040 | 8.340 | 7.970 | -0.260 | -3.133% | 650.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.480 | 8.300 | 8.690 | 8.060 | -0.170 | -2.007% | 652.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.340 | 8.470 | 8.530 | 8.290 | 0.190 | 2.295% | 578.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.870 | 8.280 | 8.900 | 8.240 | -0.580 | -6.546% | 759.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.140 | 8.860 | 9.160 | 8.770 | -0.310 | -3.381% | 729.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.750 | 9.170 | 9.270 | 8.660 | 0.430 | 4.920% | 958.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.700 | 8.740 | 8.800 | 8.560 | 0.060 | 0.691% | 500.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.900 | 8.680 | 8.940 | 8.510 | -0.170 | -1.921% | 718.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.110 | 8.850 | 9.200 | 8.820 | -0.140 | -1.557% | 851.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.550 | 8.990 | 9.400 | 8.500 | 0.460 | 5.393% | 1,390.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.730 | 8.530 | 8.770 | 8.480 | -0.210 | -2.403% | 597.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.730 | 8.740 | 8.860 | 8.530 | 0.090 | 1.040% | 789.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.510 | 8.650 | 8.650 | 8.340 | 0.190 | 2.246% | 1,017.03万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.340 | 8.460 | 8.520 | 8.290 | 0.120 | 1.439% | 738.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.440 | 8.340 | 8.590 | 8.290 | -0.020 | -0.239% | 928.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.440 | 8.360 | 8.480 | 8.260 | -0.070 | -0.830% | 622.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.270 | 8.430 | 8.520 | 8.240 | 0.080 | 0.958% | 909.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.470 | 8.350 | 8.520 | 8.240 | -0.210 | -2.453% | 1,255.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.130 | 8.560 | 9.300 | 8.310 | -1.260 | -12.831% | 2,521.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.940 | 9.820 | 10.050 | 9.730 | -0.030 | -0.305% | 755.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.320 | 9.850 | 10.390 | 9.820 | -0.420 | -4.090% | 1,226.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.690 | 10.270 | 10.440 | 9.670 | 0.570 | 5.876% | 1,756.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.070 | 9.700 | 9.760 | 9.050 | 0.610 | 6.711% | 1,098.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.940 | 9.090 | 9.120 | 8.940 | 0.100 | 1.112% | 395.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.010 | 8.990 | 9.080 | 8.900 | -0.030 | -0.333% | 337.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.940 | 9.020 | 9.040 | 8.770 | 0.070 | 0.782% | 461.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.880 | 8.950 | 9.060 | 8.810 | 0.090 | 1.016% | 529.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.900 | 8.860 | 8.930 | 8.740 | 0.050 | 0.568% | 302.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.990 | 8.810 | 8.990 | 8.740 | 0.000 | 0.000% | 407.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.890 | 8.950 | 9.070 | 8.860 | 0.000 | 0.000% | 280.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.000 | 8.800 | 9.000 | 8.790 | 0.000 | 0.000% | 347.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.660 | 9.020 | 9.050 | 8.660 | 0.000 | 0.000% | 533.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.500 | 8.560 | 8.650 | 8.390 | 0.000 | 0.000% | 396.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.750 | 8.410 | 8.750 | 8.360 | 0.000 | 0.000% | 413.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.930 | 8.650 | 9.080 | 8.600 | 0.000 | 0.000% | 399.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.900 | 8.930 | 9.050 | 8.840 | 0.000 | 0.000% | 384.28万 | 0.00亿 | 0.000% |