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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.36 | 10.43 | 10.19 | 10.41 | +0.28% | 1.41 | 1.41% |
| 2025-06-23 | 10.48 | 10.55 | 10.33 | 10.38 | -0.93% | 1.15 | 1.14% |
| 2025-06-20 | 10.65 | 10.77 | 10.35 | 10.48 | -1.64% | 1.32 | 1.29% |
| 2025-06-19 | 11.07 | 11.12 | 10.62 | 10.65 | -2.58% | 1.79 | 1.70% |
| 2025-06-18 | 11.15 | 11.31 | 10.92 | 10.93 | -1.92% | 3.39 | 3.15% |
| 2025-06-17 | 10.00 | 11.15 | 10.00 | 11.15 | +9.96% | 3.07 | 2.93% |
| 2025-06-16 | 10.06 | 10.19 | 10.00 | 10.14 | +0.87% | 0.62 | 0.63% |
| 2025-06-13 | 10.17 | 10.19 | 10.04 | 10.05 | -1.33% | 0.64 | 0.65% |
| 2025-06-12 | 10.20 | 10.27 | 10.12 | 10.18 | -0.10% | 0.62 | 0.63% |
| 2025-06-11 | 10.21 | 10.31 | 10.07 | 10.19 | +0.48% | 0.52 | 0.53% |
| 2025-06-10 | 10.19 | 10.26 | 10.08 | 10.15 | -0.48% | 0.51 | 0.52% |
| 2025-06-09 | 10.26 | 10.26 | 10.09 | 10.19 | -0.19% | 0.56 | 0.57% |
| 2025-06-06 | 10.17 | 10.26 | 10.11 | 10.21 | 0.00% | 0.50 | 0.51% |
| 2025-06-05 | 10.13 | 10.33 | 10.13 | 10.21 | +0.10% | 0.54 | 0.54% |
| 2025-06-04 | 10.29 | 10.36 | 10.11 | 10.20 | -0.85% | 0.46 | 0.46% |
| 2025-06-03 | 10.11 | 10.35 | 9.90 | 10.29 | +1.15% | 0.87 | 0.88% |
| 2025-05-30 | 10.28 | 10.39 | 10.10 | 10.17 | -0.57% | 0.76 | 0.77% |
| 2025-05-29 | 10.26 | 10.31 | 10.16 | 10.23 | -0.28% | 0.70 | 0.71% |
| 2025-05-28 | 10.50 | 10.54 | 10.09 | 10.26 | -1.77% | 1.33 | 1.34% |
| 2025-05-27 | 10.23 | 10.52 | 10.09 | 10.45 | +3.07% | 1.29 | 1.29% |