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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.72 | 14.87 | 14.38 | 14.54 | -2.14% | 3.96 | 2.87% |
| 2025-07-21 | 15.19 | 15.41 | 14.76 | 14.86 | -1.45% | 4.12 | 2.90% |
| 2025-07-18 | 15.02 | 15.61 | 14.91 | 15.08 | -0.91% | 4.68 | 3.25% |
| 2025-07-17 | 14.61 | 15.90 | 14.36 | 15.22 | +4.51% | 8.01 | 5.61% |
| 2025-07-16 | 14.62 | 14.96 | 14.18 | 14.56 | -0.27% | 5.68 | 4.12% |
| 2025-07-15 | 15.42 | 15.50 | 14.59 | 14.60 | -9.94% | 8.66 | 5.99% |
| 2025-07-14 | 15.05 | 16.88 | 14.95 | 16.21 | +0.85% | 12.26 | 8.02% |
| 2025-07-11 | 18.59 | 18.98 | 16.08 | 16.08 | -10.00% | 16.83 | 9.98% |
| 2025-07-10 | 17.14 | 17.86 | 17.13 | 17.86 | +9.98% | 4.28 | 2.49% |
| 2025-07-09 | 14.85 | 16.24 | 14.80 | 16.24 | +9.99% | 9.03 | 5.96% |
| 2025-07-08 | 13.90 | 14.77 | 12.93 | 14.77 | +9.98% | 9.61 | 7.12% |
| 2025-07-07 | 12.62 | 13.43 | 12.04 | 13.43 | +10.02% | 8.23 | 6.67% |
| 2025-07-04 | 11.10 | 12.20 | 11.00 | 12.20 | +9.97% | 7.30 | 6.38% |
| 2025-07-03 | 10.10 | 11.10 | 9.91 | 11.10 | +10.01% | 3.39 | 3.28% |
| 2025-07-02 | 10.18 | 10.19 | 10.06 | 10.09 | -0.86% | 0.46 | 0.47% |
| 2025-07-01 | 10.12 | 10.17 | 10.02 | 10.17 | +0.58% | 0.58 | 0.60% |
| 2025-06-30 | 10.23 | 10.30 | 10.11 | 10.12 | -0.48% | 0.79 | 0.80% |
| 2025-06-27 | 10.19 | 10.24 | 10.00 | 10.17 | -0.38% | 0.90 | 0.91% |
| 2025-06-26 | 10.39 | 10.41 | 10.20 | 10.20 | -1.41% | 0.86 | 0.86% |
| 2025-06-25 | 10.39 | 10.44 | 10.25 | 10.35 | -0.56% | 1.04 | 1.03% |