| 股票名称 | 代码 688597 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 煜邦电力 | 2024-03-29 五 | 8.10 | 8.10 | 8.26 | 8.35 | 8.10 | 1.98% | 0.83% | 1504486 | 1236万 | 14.96 | 20.41 | 54.22 | 2 | 煜邦电力 | 2024-03-28 四 | 7.92 | 7.92 | 8.10 | 8.24 | 7.91 | 2.27% | 0.77% | 1392646 | 1126万 | 14.67 | 20.01 | 53.17 | 3 | 煜邦电力 | 2024-03-27 三 | 8.36 | 8.34 | 7.92 | 8.53 | 7.77 | -5.04% | 0.82% | 1494121 | 1216万 | 14.34 | 19.57 | 51.99 | 4 | 煜邦电力 | 2024-03-26 二 | 8.45 | 8.47 | 8.34 | 8.55 | 8.17 | -1.53% | 0.92% | 1670063 | 1393万 | 15.1 | 20.61 | 54.74 | 5 | 煜邦电力 | 2024-03-25 一 | 8.68 | 8.68 | 8.47 | 8.90 | 8.45 | -2.42% | 0.62% | 1119620 | 965万 | 15.34 | 20.93 | 55.6 | 6 | 煜邦电力 | 2024-03-22 五 | 8.74 | 8.79 | 8.68 | 8.95 | 8.55 | -1.25% | 0.92% | 1671952 | 1456万 | 15.72 | 21.45 | 56.98 | 7 | 煜邦电力 | 2024-03-21 四 | 8.72 | 8.71 | 8.79 | 9.16 | 8.72 | 0.92% | 0.94% | 1708132 | 1512万 | 15.92 | 21.72 | 57.7 | 8 | 煜邦电力 | 2024-03-20 三 | 9.08 | 9.08 | 8.71 | 9.24 | 8.66 | -4.07% | 1.88% | 3403168 | 2997万 | 15.77 | 21.52 | 57.17 | 9 | 煜邦电力 | 2024-03-19 二 | 8.53 | 8.57 | 9.08 | 9.26 | 8.53 | 5.95% | 2.40% | 4339486 | 3889万 | 16.44 | 22.43 | 59.6 | 10 | 煜邦电力 | 2024-03-18 一 | 8.39 | 8.33 | 8.57 | 8.63 | 8.32 | 2.88% | 1.08% | 1962251 | 1673万 | 15.52 | 21.17 | 56.06 | 11 | 煜邦电力 | 2024-03-15 五 | 8.39 | 8.39 | 8.33 | 8.56 | 8.19 | -0.72% | 1.22% | 2210042 | 1844万 | 15.09 | 20.58 | 54.49 | 12 | 煜邦电力 | 2024-03-14 四 | 8.39 | 8.34 | 8.39 | 8.45 | 8.27 | 0.60% | 0.80% | 1457761 | 1218万 | 15.2 | 20.73 | 54.88 | 13 | 煜邦电力 | 2024-03-08 五 | 8.25 | 8.31 | 8.13 | 8.41 | 7.99 | -2.17% | 1.17% | 2117712 | 1724万 | 14.72 | 20.09 | 53.18 | 14 | 煜邦电力 | 2024-03-07 四 | 8.25 | 8.26 | 8.31 | 8.32 | 8.07 | 0.61% | 1.51% | 2740617 | 2255万 | 15.05 | 20.53 | 54.36 | 15 | 煜邦电力 | 2024-03-06 三 | 8.07 | 8.06 | 8.26 | 8.33 | 7.94 | 2.48% | 1.94% | 3504898 | 2846万 | 14.96 | 20.41 | 54.03 | 16 | 煜邦电力 | 2024-03-05 二 | 8.13 | 8.11 | 8.06 | 8.19 | 7.92 | -0.62% | 2.06% | 3722632 | 2989万 | 14.6 | 19.91 | 52.72 | 17 | 煜邦电力 | 2024-03-04 一 | 7.81 | 7.83 | 8.11 | 8.18 | 7.64 | 3.58% | 2.42% | 4383104 | 3496万 | 14.69 | 20.04 | 53.05 | 18 | 煜邦电力 | 2024-03-01 五 | 7.40 | 7.40 | 7.83 | 7.89 | 7.36 | 5.81% | 2.29% | 4150176 | 3193万 | 14.18 | 19.34 | 51.22 | 19 | 煜邦电力 | 2024-02-29 四 | 7.01 | 7.04 | 7.40 | 7.42 | 6.94 | 5.11% | 1.60% | 2905087 | 2119万 | 13.4 | 18.28 | 48.4 | 20 | 煜邦电力 | 2024-02-28 三 | 7.69 | 7.46 | 7.04 | 7.84 | 7.01 | -5.63% | 2.95% | 5342312 | 3957万 | 12.75 | 17.39 | 46.05 | 21 | 煜邦电力 | 2024-02-27 二 | 7.33 | 7.34 | 7.46 | 7.49 | 7.28 | 1.63% | 1.35% | 2443070 | 1799万 | 13.51 | 18.43 | 48.8 | 22 | 煜邦电力 | 2024-02-26 一 | 7.26 | 7.28 | 7.34 | 7.49 | 7.21 | 0.82% | 1.27% | 2294656 | 1686万 | 13.29 | 18.13 | 48.01 | 23 | 煜邦电力 | 2024-02-23 五 | 6.99 | 6.82 | 7.28 | 7.33 | 6.99 | 6.74% | 1.59% | 2876027 | 2066万 | 13.18 | 17.99 | 47.62 | 24 | 煜邦电力 | 2024-02-22 四 | 6.78 | 6.81 | 6.82 | 6.95 | 6.72 | 0.15% | 1.18% | 2144706 | 1462万 | 12.35 | 16.85 | 44.64 | 25 | 煜邦电力 | 2024-02-21 三 | 6.51 | 6.63 | 6.81 | 6.88 | 6.46 | 2.71% | 1.89% | 3428419 | 2325万 | 12.33 | 16.82 | 44.57 | 26 | 煜邦电力 | 2024-02-20 二 | 6.38 | 6.39 | 6.63 | 6.74 | 6.21 | 3.76% | 1.57% | 2838854 | 1817万 | 12.01 | 16.38 | 43.4 | 27 | 煜邦电力 | 2024-02-19 一 | 6.10 | 6.16 | 6.39 | 6.48 | 6.10 | 3.73% | 2.31% | 4179350 | 2652万 | 11.57 | 15.79 | 41.82 | 28 | 煜邦电力 | 2024-02-08 四 | 5.64 | 5.70 | 6.16 | 6.28 | 5.42 | 8.07% | 3.01% | 5460383 | 3213万 | 11.16 | 15.22 | 40.32 | 29 | 煜邦电力 | 2024-02-07 三 | 5.63 | 5.63 | 5.70 | 5.90 | 5.15 | 1.24% | 4.48% | 8106702 | 4390万 | 10.32 | 14.08 | 37.31 | 30 | 煜邦电力 | 2024-02-06 二 | 5.45 | 5.56 | 5.63 | 5.98 | 4.95 | 1.26% | 4.12% | 7469483 | 3969万 | 10.2 | 13.91 | 36.85 | 31 | 煜邦电力 | 2024-02-05 一 | 6.15 | 6.36 | 5.56 | 6.16 | 5.10 | -12.58% | 4.11% | 7438006 | 4081万 | 10.07 | 13.74 | 36.39 | 32 | 煜邦电力 | 2024-02-02 五 | 6.75 | 6.70 | 6.36 | 6.89 | 6.10 | -5.07% | 1.94% | 3504990 | 2265万 | 11.52 | 15.71 | 41.63 | 33 | 煜邦电力 | 2024-02-01 四 | 6.71 | 6.90 | 6.70 | 6.89 | 6.40 | -2.90% | 2.85% | 5165804 | 3429万 | 12.13 | 16.55 | 43.85 | 34 | 煜邦电力 | 2024-01-31 三 | 7.45 | 7.42 | 6.90 | 7.45 | 6.75 | -7.01% | 3.26% | 5912910 | 4090万 | 12.5 | 17.05 | 45.16 | 35 | 煜邦电力 | 2024-01-30 二 | 7.57 | 7.60 | 7.42 | 7.66 | 7.32 | -2.37% | 1.13% | 2039441 | 1524万 | 13.44 | 18.33 | 48.57 | 36 | 煜邦电力 | 2024-01-29 一 | 8.08 | 8.00 | 7.60 | 8.08 | 7.58 | -5.00% | 1.41% | 2559325 | 1979万 | 13.76 | 18.78 | 49.74 | 37 | 煜邦电力 | 2024-01-26 五 | 8.00 | 7.90 | 8.00 | 8.18 | 7.90 | 1.27% | 1.45% | 2619817 | 2101万 | 14.49 | 19.76 | 52.36 | 38 | 煜邦电力 | 2024-01-25 四 | 7.58 | 7.59 | 7.90 | 7.93 | 7.46 | 4.08% | 1.60% | 2892718 | 2222万 | 14.31 | 19.52 | 51.71 | 39 | 煜邦电力 | 2024-01-24 三 | 7.60 | 7.59 | 7.59 | 7.73 | 7.25 | 0.00% | 1.76% | 3190967 | 2390万 | 13.75 | 18.75 | 49.68 | 40 | 煜邦电力 | 2024-01-23 二 | 7.72 | 7.83 | 7.59 | 7.79 | 7.43 | -3.07% | 2.00% | 3618224 | 2736万 | 13.75 | 18.75 | 49.68 | 41 | 煜邦电力 | 2024-01-22 一 | 8.43 | 8.45 | 7.83 | 8.44 | 7.70 | -7.34% | 1.81% | 3281736 | 2634万 | 14.18 | 19.34 | 51.25 | 42 | 煜邦电力 | 2024-01-19 五 | 8.68 | 8.67 | 8.45 | 8.72 | 8.36 | -2.54% | 1.11% | 2001702 | 1702万 | 15.3 | 20.88 | 55.31 | 43 | 煜邦电力 | 2024-01-18 四 | 8.75 | 8.79 | 8.67 | 8.87 | 8.41 | -1.37% | 1.39% | 2515215 | 2164万 | 15.7 | 21.42 | 56.75 | 44 | 煜邦电力 | 2024-01-17 三 | 8.95 | 8.98 | 8.79 | 9.02 | 8.77 | -2.12% | 0.85% | 1543147 | 1375万 | 15.92 | 21.72 | 57.53 | 45 | 煜邦电力 | 2024-01-16 二 | 8.97 | 8.98 | 8.98 | 9.06 | 8.81 | 0.00% | 0.97% | 1755989 | 1565万 | 16.26 | 22.19 | 58.78 | 46 | 煜邦电力 | 2024-01-15 一 | 9.03 | 8.96 | 8.98 | 9.12 | 8.89 | 0.22% | 0.73% | 1314676 | 1181万 | 16.26 | 22.19 | 58.78 | 47 | 煜邦电力 | 2024-01-12 五 | 9.05 | 8.95 | 8.96 | 9.18 | 8.93 | 0.11% | 0.80% | 1452379 | 1315万 | 16.23 | 22.14 | 58.65 | 48 | 煜邦电力 | 2024-01-11 四 | 9.00 | 8.88 | 8.95 | 9.02 | 8.85 | 0.79% | 0.68% | 1226143 | 1094万 | 16.21 | 22.11 | 58.58 | 49 | 煜邦电力 | 2024-01-10 三 | 9.00 | 8.95 | 8.88 | 9.04 | 8.77 | -0.78% | 0.86% | 1548669 | 1380万 | 16.08 | 21.94 | 58.12 | 50 | 煜邦电力 | 2024-01-09 二 | 8.89 | 8.90 | 8.95 | 9.10 | 8.86 | 0.56% | 1.16% | 2103902 | 1886万 | 16.21 | 22.11 | 58.58 | 51 | 煜邦电力 | 2024-01-08 一 | 9.05 | 9.08 | 8.90 | 9.08 | 8.90 | -1.98% | 1.12% | 2032890 | 1825万 | 16.12 | 21.99 | 58.25 | 52 | 煜邦电力 | 2024-01-05 五 | 9.29 | 9.18 | 9.08 | 9.29 | 8.98 | -1.09% | 1.11% | 2001305 | 1825万 | 16.44 | 22.43 | 59.43 | 53 | 煜邦电力 | 2024-01-04 四 | 9.22 | 9.20 | 9.18 | 9.26 | 9.11 | -0.22% | 0.70% | 1265575 | 1161万 | 16.63 | 22.68 | 60.09 | 54 | 煜邦电力 | 2024-01-03 三 | 9.20 | 9.18 | 9.20 | 9.26 | 9.13 | 0.22% | 1.16% | 2108461 | 1937万 | 16.66 | 22.73 | 60.22 | 55 | 煜邦电力 | 2024-01-02 二 | 9.19 | 9.10 | 9.18 | 9.26 | 9.11 | 0.88% | 1.45% | 2620363 | 2406万 | 16.63 | 22.68 | 60.09 | 56 | 煜邦电力 | 2023-12-29 五 | 8.88 | 8.90 | 9.10 | 9.13 | 8.87 | 2.25% | 1.60% | 2902845 | 2630万 | 16.48 | 22.48 | 59.56 | 57 | 煜邦电力 | 2023-12-28 四 | 8.53 | 8.56 | 8.90 | 8.93 | 8.48 | 3.97% | 1.68% | 3042368 | 2679万 | 16.12 | 21.99 | 58.25 | 58 | 煜邦电力 | 2023-12-27 三 | 8.41 | 8.41 | 8.56 | 8.57 | 8.33 | 1.78% | 0.86% | 1565515 | 1327万 | 15.5 | 21.15 | 56.03 | 59 | 煜邦电力 | 2023-12-26 二 | 8.50 | 8.56 | 8.41 | 8.56 | 8.31 | -1.75% | 1.16% | 2101604 | 1764万 | 15.23 | 20.78 | 55.05 | 60 | 煜邦电力 | 2023-12-25 一 | 8.70 | 8.69 | 8.56 | 8.70 | 8.47 | -1.50% | 1.14% | 2066814 | 1768万 | 15.5 | 21.15 | 56.03 | 61 | 煜邦电力 | 2023-12-22 五 | 8.79 | 8.81 | 8.69 | 8.83 | 8.63 | -1.36% | 1.55% | 2808064 | 2443万 | 15.74 | 21.47 | 56.88 | 62 | 煜邦电力 | 2023-12-21 四 | 8.70 | 8.69 | 8.81 | 8.88 | 8.50 | 1.38% | 1.30% | 2347159 | 2039万 | 15.96 | 21.77 | 57.66 | 63 | 煜邦电力 | 2023-12-20 三 | 8.70 | 8.66 | 8.69 | 8.80 | 8.55 | 0.35% | 1.07% | 1935450 | 1688万 | 15.74 | 21.47 | 56.88 | 64 | 煜邦电力 | 2023-12-19 二 | 8.60 | 8.60 | 8.66 | 8.71 | 8.49 | 0.70% | 0.76% | 1378415 | 1185万 | 15.68 | 21.4 | 56.68 | 65 | 煜邦电力 | 2023-12-18 一 | 8.82 | 8.84 | 8.60 | 8.86 | 8.55 | -2.71% | 1.66% | 3007319 | 2609万 | 15.58 | 21.25 | 56.29 | 66 | 煜邦电力 | 2023-12-15 五 | 8.94 | 8.84 | 8.84 | 8.94 | 8.76 | 0.00% | 0.74% | 1348080 | 1188万 | 16.01 | 21.84 | 57.86 | 67 | 煜邦电力 | 2023-12-14 四 | 8.94 | 8.83 | 8.84 | 8.94 | 8.82 | 0.11% | 0.71% | 1292538 | 1147万 | 16.01 | 21.84 | 57.86 | 68 | 煜邦电力 | 2023-12-13 三 | 8.84 | 8.80 | 8.83 | 8.97 | 8.69 | 0.34% | 1.00% | 1811872 | 1602万 | 15.99 | 21.82 | 57.79 | 69 | 煜邦电力 | 2023-12-12 二 | 8.86 | 8.85 | 8.80 | 8.89 | 8.68 | -0.56% | 1.14% | 2060777 | 1803万 | 15.94 | 21.74 | 57.6 | 70 | 煜邦电力 | 2023-12-11 一 | 8.86 | 8.84 | 8.85 | 8.93 | 8.73 | 0.11% | 1.22% | 2217587 | 1953万 | 16.03 | 21.87 | 57.93 | 71 | 煜邦电力 | 2023-12-08 五 | 9.08 | 9.00 | 8.84 | 9.08 | 8.81 | -1.78% | 1.23% | 2218832 | 1970万 | 16.01 | 21.84 | 57.86 | 72 | 煜邦电力 | 2023-12-07 四 | 8.98 | 8.98 | 9.00 | 9.05 | 8.88 | 0.22% | 0.95% | 1728322 | 1548万 | 16.3 | 22.24 | 58.91 | 73 | 煜邦电力 | 2023-12-06 三 | 8.87 | 8.89 | 8.98 | 9.10 | 8.80 | 1.01% | 1.37% | 2484920 | 2238万 | 16.26 | 22.19 | 58.78 | 74 | 煜邦电力 | 2023-12-05 二 | 8.99 | 9.00 | 8.89 | 9.03 | 8.88 | -1.22% | 1.01% | 1835133 | 1638万 | 16.1 | 21.96 | 58.19 | 75 | 煜邦电力 | 2023-12-04 一 | 9.01 | 9.00 | 9.00 | 9.06 | 8.93 | 0.00% | 0.99% | 1791391 | 1611万 | 16.3 | 22.24 | 58.91 | 76 | 煜邦电力 | 2023-12-01 五 | 9.07 | 9.07 | 9.00 | 9.07 | 8.90 | -0.77% | 0.97% | 1761647 | 1584万 | 16.3 | 22.24 | 58.91 | 77 | 煜邦电力 | 2023-11-30 四 | 9.20 | 9.22 | 9.07 | 9.20 | 8.95 | -1.63% | 1.05% | 1906299 | 1726万 | 16.43 | 22.41 | 59.37 | 78 | 煜邦电力 | 2023-11-29 三 | 9.18 | 9.15 | 9.22 | 9.30 | 9.14 | 0.77% | 1.31% | 2368770 | 2182万 | 16.7 | 22.78 | 60.35 | 79 | 煜邦电力 | 2023-11-28 二 | 9.00 | 9.03 | 9.15 | 9.18 | 8.94 | 1.33% | 1.22% | 2201958 | 2006万 | 16.57 | 22.61 | 59.89 | 80 | 煜邦电力 | 2023-11-27 一 | 8.92 | 8.89 | 9.03 | 9.12 | 8.92 | 1.57% | 1.27% | 2300426 | 2074万 | 16.35 | 22.31 | 59.1 | 81 | 煜邦电力 | 2023-11-24 五 | 9.05 | 9.03 | 8.89 | 9.08 | 8.86 | -1.55% | 1.00% | 1807500 | 1614万 | 16.1 | 21.96 | 58.19 | 82 | 煜邦电力 | 2023-11-23 四 | 8.93 | 8.93 | 9.03 | 9.06 | 8.89 | 1.12% | 0.87% | 1584457 | 1425万 | 16.35 | 22.31 | 59.1 | 83 | 煜邦电力 | 2023-11-22 三 | 9.07 | 9.03 | 8.93 | 9.08 | 8.92 | -1.11% | 0.99% | 1796555 | 1614万 | 16.17 | 22.06 | 58.45 | 84 | 煜邦电力 | 2023-11-21 二 | 9.19 | 9.14 | 9.03 | 9.19 | 9.02 | -1.20% | 0.97% | 1752998 | 1594万 | 16.35 | 22.31 | 59.1 | 85 | 煜邦电力 | 2023-11-20 一 | 9.12 | 9.08 | 9.14 | 9.15 | 9.04 | 0.66% | 1.00% | 1804670 | 1642万 | 16.55 | 22.58 | 59.82 | 86 | 煜邦电力 | 2023-11-17 五 | 9.01 | 9.01 | 9.08 | 9.10 | 8.91 | 0.78% | 0.85% | 1533557 | 1387万 | 16.44 | 22.43 | 59.43 | 87 | 煜邦电力 | 2023-11-16 四 | 9.14 | 9.10 | 9.01 | 9.14 | 9.00 | -0.99% | 0.62% | 1125069 | 1020万 | 16.32 | 22.26 | 58.97 | 88 | 煜邦电力 | 2023-11-15 三 | 9.12 | 9.07 | 9.10 | 9.17 | 9.04 | 0.33% | 0.82% | 1492094 | 1358万 | 16.48 | 22.48 | 59.56 | 89 | 煜邦电力 | 2023-11-14 二 | 9.15 | 9.13 | 9.07 | 9.18 | 9.00 | -0.66% | 0.99% | 1784259 | 1618万 | 16.43 | 22.41 | 59.37 | 90 | 煜邦电力 | 2023-11-13 一 | 9.02 | 8.97 | 9.13 | 9.16 | 8.92 | 1.78% | 1.74% | 3155883 | 2874万 | 16.54 | 22.56 | 59.76 | 91 | 煜邦电力 | 2023-11-10 五 | 8.98 | 8.93 | 8.97 | 9.02 | 8.85 | 0.45% | 0.82% | 1480001 | 1327万 | 16.25 | 22.16 | 58.71 | 92 | 煜邦电力 | 2023-11-09 四 | 8.97 | 8.91 | 8.93 | 9.01 | 8.90 | 0.22% | 0.97% | 1758756 | 1573万 | 16.17 | 22.06 | 58.45 | 93 | 煜邦电力 | 2023-11-08 三 | 8.99 | 8.99 | 8.91 | 9.06 | 8.89 | -0.89% | 1.00% | 1817474 | 1633万 | 16.14 | 22.01 | 58.32 | 94 | 煜邦电力 | 2023-11-07 二 | 8.99 | 8.95 | 8.99 | 9.05 | 8.86 | 0.45% | 1.08% | 1960955 | 1760万 | 16.28 | 22.21 | 58.84 | 95 | 煜邦电力 | 2023-11-06 一 | 8.88 | 8.83 | 8.95 | 8.98 | 8.78 | 1.36% | 1.05% | 1895713 | 1694万 | 16.21 | 22.11 | 58.58 | 96 | 煜邦电力 | 2023-11-03 五 | 8.71 | 8.66 | 8.83 | 8.91 | 8.66 | 1.96% | 1.10% | 1991300 | 1758万 | 15.99 | 21.82 | 57.79 | 97 | 煜邦电力 | 2023-11-02 四 | 8.84 | 8.83 | 8.66 | 8.84 | 8.64 | -1.93% | 1.10% | 2001058 | 1742万 | 15.68 | 21.4 | 56.68 | 98 | 煜邦电力 | 2023-11-01 三 | 8.60 | 8.65 | 8.83 | 8.85 | 8.60 | 2.08% | 1.47% | 2668055 | 2344万 | 15.99 | 21.82 | 57.79 | 99 | 煜邦电力 | 2023-10-31 二 | 8.63 | 8.63 | 8.65 | 8.70 | 8.56 | 0.23% | 1.20% | 2180830 | 1881万 | 15.67 | 21.37 | 56.62 | 100 | 煜邦电力 | 2023-10-30 一 | 8.64 | 8.59 | 8.63 | 8.68 | 8.52 | 0.47% | 1.92% | 3478753 | 2992万 | 15.63 | 21.32 | 56.49 | 101 | 煜邦电力 | 2023-10-27 五 | 8.36 | 8.40 | 8.59 | 8.62 | 8.30 | 2.26% | 1.59% | 2879368 | 2452万 | 15.56 | 21.22 | 56.22 | 102 | 煜邦电力 | 2023-10-26 四 | 8.30 | 8.42 | 8.40 | 8.44 | 8.17 | -0.24% | 0.98% | 1782181 | 1480万 | 15.21 | 20.75 | 35.81 | 103 | 煜邦电力 | 2023-10-25 三 | 8.23 | 8.26 | 8.42 | 8.49 | 8.21 | 1.94% | 1.11% | 2008141 | 1686万 | 15.25 | 20.8 | 35.89 | 104 | 煜邦电力 | 2023-10-24 二 | 8.00 | 8.00 | 8.26 | 8.30 | 7.96 | 3.25% | 1.50% | 2714293 | 2215万 | 14.96 | 20.41 | 35.21 | 105 | 煜邦电力 | 2023-10-23 一 | 8.29 | 8.31 | 8.00 | 8.29 | 7.93 | -3.73% | 1.59% | 2883018 | 2326万 | 14.49 | 19.76 | 34.1 | 106 | 煜邦电力 | 2023-10-20 五 | 8.37 | 8.38 | 8.31 | 8.53 | 8.28 | -0.84% | 1.19% | 2163947 | 1814万 | 15.05 | 20.53 | 35.42 | 107 | 煜邦电力 | 2023-10-19 四 | 8.41 | 8.45 | 8.38 | 8.59 | 8.34 | -0.83% | 1.46% | 2641282 | 2224万 | 15.18 | 20.7 | 35.72 | 108 | 煜邦电力 | 2023-10-18 三 | 8.74 | 8.73 | 8.45 | 8.74 | 8.41 | -3.21% | 1.86% | 3371903 | 2863万 | 15.3 | 20.88 | 36.02 | 109 | 煜邦电力 | 2023-10-17 二 | 8.56 | 8.47 | 8.73 | 8.76 | 8.53 | 3.07% | 2.20% | 3983334 | 3454万 | 15.81 | 21.57 | 37.21 | 110 | 煜邦电力 | 2023-10-16 一 | 8.49 | 8.46 | 8.47 | 8.52 | 8.40 | 0.12% | 1.41% | 2561414 | 2166万 | 15.34 | 20.93 | 36.1 | 111 | 煜邦电力 | 2023-10-13 五 | 8.73 | 8.66 | 8.46 | 8.73 | 8.41 | -2.31% | 1.15% | 2088887 | 1773万 | 15.32 | 20.9 | 36.06 | 112 | 煜邦电力 | 2023-10-12 四 | 8.65 | 8.62 | 8.66 | 8.69 | 8.45 | 0.46% | 1.07% | 1929195 | 1654万 | 15.68 | 21.4 | 36.91 | 113 | 煜邦电力 | 2023-10-11 三 | 8.61 | 8.60 | 8.62 | 8.68 | 8.51 | 0.23% | 1.41% | 2554200 | 2198万 | 15.61 | 21.3 | 36.74 | 114 | 煜邦电力 | 2023-10-10 二 | 8.65 | 8.63 | 8.60 | 8.74 | 8.57 | -0.35% | 0.77% | 1392633 | 1202万 | 15.58 | 21.25 | 36.66 | 115 | 煜邦电力 | 2023-10-09 一 | 8.73 | 8.69 | 8.63 | 8.81 | 8.59 | -0.69% | 0.87% | 1573731 | 1366万 | 15.63 | 21.32 | 36.79 | 116 | 煜邦电力 | 2023-09-28 四 | 8.63 | 8.57 | 8.69 | 8.71 | 8.60 | 1.40% | 0.84% | 1521667 | 1320万 | 15.74 | 21.47 | 37.04 | 117 | 煜邦电力 | 2023-09-27 三 | 8.46 | 8.48 | 8.57 | 8.66 | 8.42 | 1.06% | 0.91% | 1647007 | 1415万 | 15.52 | 21.17 | 36.53 | 118 | 煜邦电力 | 2023-09-26 二 | 8.59 | 8.54 | 8.48 | 8.59 | 8.46 | -0.70% | 0.57% | 1024611 | 872万 | 15.36 | 20.95 | 36.15 | 119 | 煜邦电力 | 2023-09-25 一 | 8.62 | 8.60 | 8.54 | 8.68 | 8.49 | -0.70% | 0.69% | 1249770 | 1070万 | 15.47 | 21.1 | 36.4 | 120 | 煜邦电力 | 2023-09-22 五 | 8.40 | 8.38 | 8.60 | 8.61 | 8.31 | 2.63% | 0.87% | 1578025 | 1342万 | 15.58 | 21.25 | 36.66 | 121 | 煜邦电力 | 2023-09-21 四 | 8.37 | 8.43 | 8.38 | 8.46 | 8.34 | -0.59% | 0.57% | 1040573 | 872万 | 15.18 | 20.7 | 35.72 | 122 | 煜邦电力 | 2023-09-20 三 | 8.49 | 8.46 | 8.43 | 8.55 | 8.40 | -0.35% | 0.50% | 910384 | 771万 | 15.27 | 20.83 | 35.93 | 123 | 煜邦电力 | 2023-09-19 二 | 8.72 | 8.61 | 8.46 | 8.72 | 8.41 | -1.74% | 0.85% | 1546814 | 1312万 | 15.32 | 20.9 | 36.06 | 124 | 煜邦电力 | 2023-09-18 一 | 8.49 | 8.47 | 8.61 | 8.73 | 8.42 | 1.65% | 0.94% | 1700837 | 1464万 | 15.59 | 21.27 | 36.7 | 125 | 煜邦电力 | 2023-09-15 五 | 8.55 | 8.56 | 8.47 | 8.60 | 8.45 | -1.05% | 0.69% | 1249780 | 1062万 | 15.34 | 20.93 | 36.1 | 126 | 煜邦电力 | 2023-09-14 四 | 8.62 | 8.65 | 8.56 | 8.64 | 8.50 | -1.04% | 0.59% | 1064438 | 911万 | 15.5 | 21.15 | 36.49 | 127 | 煜邦电力 | 2023-09-13 三 | 8.80 | 8.75 | 8.65 | 8.80 | 8.55 | -1.14% | 0.73% | 1328597 | 1149万 | 15.67 | 21.37 | 36.87 | 128 | 煜邦电力 | 2023-09-12 二 | 8.72 | 8.81 | 8.75 | 8.80 | 8.69 | -0.68% | 0.71% | 1290598 | 1129万 | 15.85 | 21.62 | 37.3 | 129 | 煜邦电力 | 2023-09-11 一 | 8.78 | 8.76 | 8.81 | 8.84 | 8.71 | 0.57% | 0.88% | 1595341 | 1403万 | 15.96 | 21.77 | 37.55 | 130 | 煜邦电力 | 2023-09-08 五 | 8.61 | 8.65 | 8.76 | 8.85 | 8.61 | 1.27% | 0.88% | 1598729 | 1398万 | 15.87 | 21.64 | 37.34 | 131 | 煜邦电力 | 2023-09-07 四 | 8.84 | 8.86 | 8.65 | 8.87 | 8.62 | -2.37% | 0.96% | 1733660 | 1515万 | 15.67 | 21.37 | 36.87 | 132 | 煜邦电力 | 2023-09-06 三 | 8.80 | 8.80 | 8.86 | 8.90 | 8.70 | 0.68% | 0.90% | 1625428 | 1432万 | 16.05 | 21.89 | 37.77 | 133 | 煜邦电力 | 2023-09-05 二 | 8.69 | 8.67 | 8.80 | 8.81 | 8.67 | 1.50% | 1.16% | 2095594 | 1834万 | 15.94 | 21.74 | 37.51 | 134 | 煜邦电力 | 2023-09-04 一 | 8.74 | 8.74 | 8.67 | 8.84 | 8.57 | -0.80% | 1.62% | 2931918 | 2540万 | 15.7 | 21.42 | 36.96 | 135 | 煜邦电力 | 2023-09-01 五 | 8.87 | 8.79 | 8.74 | 8.89 | 8.66 | -0.57% | 0.73% | 1319319 | 1153万 | 15.83 | 21.59 | 37.25 | 136 | 煜邦电力 | 2023-08-31 四 | 8.84 | 8.88 | 8.79 | 8.96 | 8.71 | -1.01% | 1.09% | 1968549 | 1737万 | 15.92 | 21.72 | 37.47 | 137 | 煜邦电力 | 2023-08-30 三 | 8.67 | 8.56 | 8.88 | 8.90 | 8.51 | 3.74% | 2.03% | 3667743 | 3229万 | 16.08 | 21.94 | 37.85 | 138 | 煜邦电力 | 2023-08-29 二 | 8.00 | 8.00 | 8.56 | 8.60 | 7.99 | 7.00% | 2.82% | 5115370 | 4305万 | 15.5 | 21.15 | 36.49 | 139 | 煜邦电力 | 2023-08-28 一 | 8.68 | 8.36 | 8.00 | 8.88 | 7.97 | -4.31% | 2.60% | 4712064 | 3922万 | 14.49 | 19.76 | 34.1 | 140 | 煜邦电力 | 2023-08-25 五 | 8.40 | 8.44 | 8.36 | 8.47 | 8.19 | -0.95% | 0.95% | 1719770 | 1428万 | 15.14 | 20.65 | 30.19 | 141 | 煜邦电力 | 2023-08-23 三 | 8.60 | 8.62 | 8.47 | 8.63 | 8.39 | -1.74% | 0.76% | 1380697 | 1171万 | 15.34 | 20.93 | 30.58 | 142 | 煜邦电力 | 2023-08-22 二 | 8.59 | 8.62 | 8.62 | 8.71 | 8.42 | 0.00% | 0.93% | 1675362 | 1435万 | 15.61 | 21.3 | 31.12 |
|
行情刷新 | 流通股东
|