华光环能 sh.600475
19.12
-0.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.31 | 19.50 | 18.72 | 19.12 | -0.57% | 3.70 | 2.05% |
| 2026-05-21 | 19.00 | 19.43 | 18.80 | 19.23 | +0.26% | 4.35 | 2.42% |
| 2026-05-20 | 19.46 | 19.60 | 18.70 | 19.18 | -3.81% | 4.90 | 2.73% |
| 2026-05-19 | 18.73 | 19.97 | 18.60 | 19.94 | +7.20% | 6.99 | 3.78% |
| 2026-05-18 | 18.82 | 18.87 | 18.27 | 18.60 | -1.95% | 4.30 | 2.46% |
| 2026-05-15 | 19.30 | 19.77 | 18.88 | 18.97 | -4.58% | 5.89 | 3.25% |
| 2026-05-14 | 19.10 | 20.22 | 18.70 | 19.88 | +4.58% | 12.04 | 6.54% |
| 2026-05-13 | 17.53 | 19.01 | 17.42 | 19.01 | +10.01% | 5.50 | 3.15% |
| 2026-05-12 | 17.50 | 17.86 | 17.20 | 17.28 | -1.03% | 2.13 | 1.29% |
| 2026-05-11 | 17.79 | 17.95 | 17.38 | 17.46 | -1.30% | 2.31 | 1.39% |
| 2026-05-08 | 17.50 | 17.80 | 17.38 | 17.69 | +1.20% | 2.05 | 1.23% |
| 2026-05-07 | 17.42 | 17.70 | 17.34 | 17.48 | +1.22% | 2.39 | 1.44% |
| 2026-05-06 | 16.92 | 17.64 | 16.92 | 17.27 | +2.25% | 2.44 | 1.50% |
| 2026-04-30 | 17.00 | 17.37 | 16.83 | 16.89 | +0.12% | 1.99 | 1.24% |
| 2026-04-29 | 16.88 | 17.19 | 16.85 | 16.87 | -1.40% | 1.79 | 1.12% |
| 2026-04-28 | 17.23 | 17.34 | 16.87 | 17.11 | -1.16% | 1.81 | 1.13% |
| 2026-04-27 | 17.30 | 17.48 | 17.25 | 17.31 | -1.20% | 1.51 | 0.92% |
| 2026-04-24 | 17.88 | 18.11 | 17.50 | 17.52 | -1.07% | 2.18 | 1.31% |
| 2026-04-23 | 17.85 | 18.23 | 17.56 | 17.71 | -0.62% | 1.82 | 1.08% |
| 2026-04-22 | 17.60 | 17.95 | 17.56 | 17.82 | +0.62% | 1.67 | 1.00% |