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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.43 | 22.07 | 20.61 | 20.61 | -3.45% | 5.25 | 2.60% |
| 2025-08-18 | 21.27 | 22.22 | 21.27 | 21.34 | -1.01% | 4.26 | 2.08% |
| 2025-08-15 | 20.76 | 22.22 | 20.71 | 21.56 | +4.28% | 5.63 | 2.75% |
| 2025-08-14 | 22.37 | 22.48 | 20.29 | 20.68 | -6.77% | 6.95 | 3.49% |
| 2025-08-13 | 22.15 | 22.64 | 21.73 | 22.18 | -0.62% | 5.66 | 2.69% |
| 2025-08-12 | 22.10 | 22.47 | 21.39 | 22.32 | -1.88% | 7.47 | 3.58% |
| 2025-08-11 | 21.57 | 23.17 | 20.44 | 22.74 | +7.98% | 14.14 | 6.82% |
| 2025-08-08 | 20.38 | 21.06 | 20.12 | 21.06 | +10.02% | 2.31 | 1.17% |
| 2025-08-07 | 17.89 | 19.14 | 17.77 | 19.14 | +9.99% | 2.99 | 1.68% |
| 2025-08-06 | 15.90 | 17.40 | 15.90 | 17.40 | +9.99% | 6.83 | 4.29% |
| 2025-08-05 | 14.45 | 15.82 | 14.21 | 15.82 | +10.02% | 5.18 | 3.59% |
| 2025-08-04 | 14.44 | 14.49 | 14.17 | 14.38 | +0.21% | 1.40 | 1.03% |
| 2025-08-01 | 14.04 | 14.44 | 14.01 | 14.35 | +2.27% | 2.39 | 1.77% |
| 2025-07-31 | 14.08 | 14.26 | 13.89 | 14.04 | -0.28% | 1.92 | 1.44% |
| 2025-07-30 | 14.57 | 14.64 | 14.02 | 14.08 | -3.54% | 2.71 | 2.00% |
| 2025-07-29 | 14.42 | 14.64 | 14.24 | 14.59 | +0.82% | 1.96 | 1.43% |
| 2025-07-28 | 14.35 | 14.48 | 14.21 | 14.47 | +1.11% | 1.52 | 1.12% |
| 2025-07-25 | 14.49 | 14.68 | 14.25 | 14.31 | -0.76% | 1.72 | 1.26% |
| 2025-07-24 | 14.31 | 14.49 | 14.22 | 14.42 | +0.28% | 2.28 | 1.68% |
| 2025-07-23 | 14.51 | 14.66 | 14.29 | 14.38 | -1.09% | 2.01 | 1.46% |