煜邦电力(688597)股票信息
| 股票代码 | 688597 |
| 股票名称 | 煜邦电力 |
| 最新价/元 | 8.65 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -6.79 |
| 买入/元 | 8.65 |
| 卖出/元 | 8.68 |
| 昨收/元 | 9.28 |
| 今开/元 | 9.56 |
| 最高/元 | 9.56 |
| 最低/元 | 8.58 |
| 成交量/手 | 36852.32 |
| 成交额/万 | 3273.34 |
| 股净值/元 | 50.88 |
| 市净率 | 2.67 |
| 总市值/万 | 213710.06 |
| 流通值/万 | 213710.06 |
| 换手率/% | 1.49 |
| 入市日期 | 2021-06-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
煜邦电力(688597)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.56 | 8.65 | -0.63 | -6.79 | 36852.32 | 3273.34 | 1.49 |
| 2024-10-10 | 9.36 | 9.28 | 0.13 | 1.42 | 41582.84 | 3886.37 | 1.68 |
| 2024-10-09 | 9.96 | 9.15 | -1.23 | -11.85 | 69160.21 | 6557.97 | 2.80 |
| 2024-10-08 | 10.98 | 10.38 | 0.88 | 9.26 | 85894.00 | 8871.16 | 3.48 |
| 2024-09-30 | 9.02 | 9.50 | 1.10 | 13.10 | 76544.38 | 6938.32 | 3.10 |
| 2024-09-27 | 8.17 | 8.40 | 0.32 | 3.96 | 18886.55 | 1560.17 | 0.76 |
| 2024-09-26 | 7.92 | 8.08 | 0.10 | 1.25 | 19576.05 | 1562.23 | 0.79 |
| 2024-09-25 | 8.01 | 7.98 | 0.04 | 0.50 | 21085.00 | 1689.68 | 0.85 |
| 2024-09-24 | 7.71 | 7.94 | 0.20 | 2.58 | 16447.50 | 1286.71 | 0.67 |
| 2024-09-23 | 7.64 | 7.74 | 0.08 | 1.04 | 15965.46 | 1235.51 | 0.65 |
| 2024-09-20 | 7.78 | 7.66 | -0.15 | -1.92 | 12526.88 | 965.09 | 0.51 |
| 2024-09-19 | 7.63 | 7.81 | 0.18 | 2.36 | 20032.13 | 1561.38 | 0.81 |
| 2024-09-18 | 7.67 | 7.63 | -0.04 | -0.52 | 18237.73 | 1397.86 | 0.74 |
| 2024-09-13 | 7.96 | 7.67 | -0.29 | -3.64 | 18198.17 | 1415.98 | 0.74 |
| 2024-09-12 | 7.86 | 7.96 | 0.04 | 0.51 | 20465.80 | 1626.58 | 0.83 |
| 2024-09-11 | 7.83 | 7.92 | 0.06 | 0.76 | 15921.25 | 1251.43 | 0.64 |
| 2024-09-10 | 7.54 | 7.86 | 0.20 | 2.61 | 17040.91 | 1316.85 | 0.69 |
| 2024-09-09 | 7.59 | 7.66 | 0.00 | 0.00 | 13954.14 | 1064.69 | 0.56 |
| 2024-09-06 | 7.92 | 7.66 | -0.28 | -3.53 | 21988.43 | 1706.14 | 0.89 |
| 2024-09-05 | 7.90 | 7.94 | 0.13 | 1.67 | 24389.36 | 1935.51 | 0.99 |
| 2024-09-04 | 7.84 | 7.81 | -0.06 | -0.76 | 14658.53 | 1150.84 | 0.59 |
| 2024-09-03 | 7.63 | 7.87 | 0.13 | 1.68 | 24121.29 | 1893.52 | 0.98 |
| 2024-09-02 | 7.74 | 7.74 | 0.02 | 0.26 | 30847.13 | 2405.61 | 1.25 |
| 2024-08-30 | 7.82 | 7.72 | -0.08 | -1.03 | 37055.80 | 2890.88 | 1.50 |
| 2024-08-29 | 7.86 | 7.80 | 0.11 | 1.43 | 30705.29 | 2395.69 | 1.24 |
| 2024-08-28 | 7.60 | 7.69 | 0.29 | 3.92 | 44999.83 | 3491.52 | 1.82 |
| 2024-08-27 | 7.34 | 7.40 | -0.08 | -1.07 | 10841.50 | 803.24 | 0.44 |
| 2024-08-26 | 7.35 | 7.48 | 0.13 | 1.77 | 12327.81 | 917.53 | 0.50 |
| 2024-08-23 | 7.50 | 7.35 | -0.17 | -2.26 | 18059.57 | 1334.07 | 0.73 |
| 2024-08-22 | 7.50 | 7.52 | 0.03 | 0.40 | 10683.20 | 807.31 | 0.43 |
| 2024-08-21 | 7.45 | 7.49 | -0.03 | -0.40 | 10779.27 | 811.47 | 0.44 |
| 2024-08-20 | 7.58 | 7.52 | -0.08 | -1.05 | 9106.66 | 686.50 | 0.37 |
| 2024-08-19 | 7.75 | 7.60 | -0.07 | -0.91 | 15073.63 | 1142.78 | 0.61 |
| 2024-08-16 | 7.72 | 7.67 | -0.05 | -0.65 | 17628.28 | 1375.46 | 0.71 |
| 2024-08-15 | 7.78 | 7.72 | -0.13 | -1.66 | 18454.28 | 1415.70 | 0.75 |
| 2024-08-14 | 7.73 | 7.85 | 0.12 | 1.55 | 25241.79 | 1990.77 | 1.02 |
| 2024-08-13 | 7.47 | 7.73 | 0.20 | 2.66 | 16575.99 | 1263.17 | 0.67 |
| 2024-08-12 | 7.59 | 7.53 | 0.06 | 0.80 | 17930.41 | 1356.75 | 0.73 |
| 2024-08-09 | 7.61 | 7.47 | -0.11 | -1.45 | 17833.90 | 1351.93 | 0.72 |
| 2024-08-08 | 7.60 | 7.58 | -0.10 | -1.30 | 18417.82 | 1396.75 | 0.75 |
| 2024-08-07 | 7.62 | 7.68 | 0.22 | 2.95 | 35470.42 | 2694.64 | 1.44 |
| 2024-08-06 | 7.52 | 7.46 | 0.03 | 0.40 | 24190.62 | 1794.54 | 0.98 |
| 2024-08-05 | 7.66 | 7.43 | -0.23 | -3.00 | 30767.03 | 2328.81 | 1.25 |
| 2024-08-02 | 7.53 | 7.66 | 0.08 | 1.06 | 35682.71 | 2752.30 | 1.44 |
| 2024-08-01 | 7.70 | 7.58 | -0.13 | -1.69 | 48812.72 | 3784.50 | 1.98 |
| 2024-07-31 | 7.49 | 7.71 | 0.23 | 3.08 | 31937.12 | 2425.80 | 1.29 |
| 2024-07-30 | 7.16 | 7.48 | 0.31 | 4.32 | 45448.67 | 3366.97 | 1.84 |
| 2024-07-29 | 6.94 | 7.17 | 0.20 | 2.87 | 40122.42 | 2838.68 | 1.62 |
| 2024-07-26 | 7.09 | 6.97 | 0.49 | 7.56 | 73073.56 | 5084.35 | 2.96 |
| 2024-07-25 | 6.48 | 6.48 | 0.10 | 1.57 | 13682.84 | 883.94 | 0.55 |
| 2024-07-24 | 6.55 | 6.43 | -0.20 | -3.02 | 17030.48 | 1101.30 | 0.69 |
| 2024-07-23 | 6.34 | 6.63 | 0.30 | 4.74 | 41281.94 | 2712.13 | 1.67 |
| 2024-07-22 | 6.32 | 6.33 | 0.01 | 0.16 | 10909.60 | 694.50 | 0.44 |
| 2024-07-19 | 6.20 | 6.32 | 0.12 | 1.94 | 11697.58 | 733.60 | 0.47 |
| 2024-07-18 | 6.08 | 6.20 | 0.03 | 0.49 | 11949.05 | 731.18 | 0.48 |
| 2024-07-17 | 6.15 | 6.17 | 0.02 | 0.33 | 11704.39 | 723.24 | 0.47 |
| 2024-07-16 | 6.23 | 6.15 | -0.04 | -0.65 | 9933.60 | 607.43 | 0.40 |
| 2024-07-15 | 6.35 | 6.19 | -0.22 | -3.43 | 12523.88 | 779.32 | 0.51 |
| 2024-07-12 | 6.47 | 6.41 | -0.07 | -1.08 | 10015.83 | 644.52 | 0.41 |
| 2024-07-11 | 6.35 | 6.48 | 0.22 | 3.51 | 17397.03 | 1119.31 | 0.70 |
| 2024-07-10 | 6.36 | 6.26 | -0.16 | -2.49 | 12023.19 | 762.56 | 0.49 |
| 2024-07-09 | 6.30 | 6.42 | 0.15 | 2.39 | 13984.22 | 885.87 | 0.57 |
| 2024-07-08 | 6.50 | 6.27 | -0.26 | -3.98 | 12400.77 | 785.59 | 0.50 |
| 2024-07-05 | 6.48 | 6.53 | 0.08 | 1.24 | 10530.86 | 683.72 | 0.43 |
| 2024-07-04 | 6.70 | 6.45 | -0.24 | -3.59 | 21523.64 | 1410.31 | 0.87 |
| 2024-07-03 | 7.05 | 6.69 | -0.33 | -4.70 | 33742.42 | 2284.45 | 1.37 |
| 2024-07-02 | 6.90 | 7.02 | 0.17 | 2.48 | 38280.35 | 2679.03 | 1.55 |
| 2024-07-01 | 6.95 | 6.85 | -0.11 | -1.58 | 32031.23 | 2203.31 | 1.30 |
| 2024-06-28 | 6.69 | 6.96 | 0.16 | 2.35 | 36301.57 | 2541.45 | 1.47 |
| 2024-06-27 | 6.96 | 6.80 | -0.17 | -2.44 | 22967.36 | 1571.75 | 0.93 |
| 2024-06-26 | 6.81 | 6.97 | 0.28 | 4.19 | 27743.22 | 1901.27 | 1.12 |
| 2024-06-25 | 6.96 | 6.69 | -0.08 | -1.18 | 29634.80 | 1982.98 | 1.20 |
| 2024-06-24 | 7.28 | 6.77 | -0.48 | -6.62 | 54467.87 | 3798.04 | 2.20 |
| 2024-06-21 | 7.68 | 7.25 | -0.28 | -3.72 | 83543.72 | 6344.88 | 3.38 |
| 2024-06-20 | 7.29 | 7.53 | 0.30 | 4.15 | 107373.76 | 8279.68 | 4.35 |
| 2024-06-19 | 7.45 | 7.23 | -0.37 | -4.87 | 59118.08 | 4343.36 | 2.39 |
| 2024-06-18 | 7.39 | 7.60 | 0.00 | 0.00 | 90026.52 | 6682.73 | 3.64 |
| 2024-06-17 | 6.99 | 7.60 | -0.44 | -5.47 | 139793.31 | 10215.48 | 5.66 |
| 2024-06-14 | 7.29 | 8.04 | 1.08 | 15.52 | 155639.90 | 12666.66 | 8.59 |
| 2024-06-13 | 6.43 | 6.96 | 0.51 | 7.91 | 32097.73 | 2181.16 | 1.77 |
| 2024-06-12 | 6.26 | 6.45 | 0.08 | 1.26 | 8101.56 | 522.41 | 0.45 |
| 2024-06-11 | 6.35 | 6.37 | -0.03 | -0.47 | 7975.98 | 504.01 | 0.44 |
| 2024-06-07 | 6.31 | 6.40 | 0.24 | 3.90 | 12409.94 | 790.30 | 0.69 |
| 2024-06-06 | 6.52 | 6.16 | -0.36 | -5.52 | 20230.14 | 1266.77 | 1.12 |
| 2024-06-05 | 6.71 | 6.52 | -0.24 | -3.55 | 13455.10 | 889.57 | 0.74 |
| 2024-06-04 | 6.80 | 6.76 | -0.10 | -1.46 | 17441.18 | 1161.60 | 0.96 |
| 2024-06-03 | 7.15 | 6.86 | -0.25 | -3.52 | 22323.02 | 1549.69 | 1.23 |
| 2024-05-31 | 7.02 | 7.11 | 0.04 | 0.57 | 21851.99 | 1553.49 | 1.21 |
| 2024-05-30 | 7.14 | 7.07 | -0.14 | -1.94 | 14725.85 | 1048.08 | 0.81 |
| 2024-05-29 | 7.44 | 7.21 | -0.33 | -4.38 | 26672.94 | 1950.72 | 1.47 |
| 2024-05-28 | 7.33 | 7.54 | 0.03 | 0.40 | 42267.62 | 3188.77 | 2.33 |
| 2024-05-27 | 7.12 | 7.51 | 0.46 | 6.53 | 59495.50 | 4524.38 | 3.29 |
| 2024-05-24 | 6.88 | 7.05 | 0.11 | 1.59 | 16711.39 | 1188.90 | 0.92 |
| 2024-05-23 | 7.10 | 6.94 | -0.07 | -1.00 | 11642.74 | 809.83 | 0.64 |
| 2024-05-22 | 7.09 | 7.01 | -0.01 | -0.14 | 7916.46 | 556.99 | 0.44 |
| 2024-05-21 | 7.28 | 7.02 | -0.15 | -2.09 | 15310.70 | 1078.48 | 0.85 |
| 2024-05-20 | 7.25 | 7.17 | -0.06 | -0.83 | 11292.94 | 817.23 | 0.62 |
| 2024-05-17 | 7.15 | 7.23 | 0.13 | 1.83 | 9480.10 | 681.56 | 0.52 |
| 2024-05-16 | 7.28 | 7.10 | -0.01 | -0.14 | 7836.25 | 559.51 | 0.43 |
| 2024-05-15 | 7.34 | 7.11 | -0.25 | -3.40 | 10795.68 | 781.57 | 0.60 |
日K线
周K线
月K线
