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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.86 | 10.26 | 9.86 | 10.14 | +2.35% | 1.03 | 1.05% |
| 2025-05-23 | 10.16 | 10.25 | 9.83 | 9.90 | -2.86% | 1.32 | 1.36% |
| 2025-05-22 | 9.84 | 10.49 | 9.74 | 10.19 | +4.37% | 2.85 | 2.89% |
| 2025-05-21 | 9.81 | 9.90 | 9.73 | 9.77 | -0.20% | 0.55 | 0.58% |
| 2025-05-20 | 9.87 | 9.94 | 9.72 | 9.79 | -0.89% | 0.84 | 0.88% |
| 2025-05-19 | 9.58 | 9.88 | 9.51 | 9.87 | +3.14% | 1.42 | 1.50% |
| 2025-05-16 | 9.62 | 9.74 | 9.47 | 9.57 | -1.40% | 0.66 | 0.71% |
| 2025-05-15 | 9.49 | 9.78 | 9.36 | 9.71 | +2.25% | 1.45 | 1.55% |
| 2025-05-14 | 9.44 | 9.59 | 9.34 | 9.50 | +0.93% | 0.89 | 0.97% |
| 2025-05-13 | 9.39 | 9.45 | 9.30 | 9.41 | +0.31% | 0.57 | 0.63% |
| 2025-05-12 | 9.37 | 9.45 | 9.34 | 9.38 | 0.00% | 0.61 | 0.67% |
| 2025-05-09 | 9.31 | 9.50 | 9.23 | 9.38 | +1.26% | 1.04 | 1.14% |
| 2025-05-08 | 9.27 | 9.38 | 9.19 | 9.26 | -0.10% | 0.81 | 0.90% |
| 2025-05-07 | 9.13 | 9.30 | 9.13 | 9.27 | +1.60% | 0.91 | 1.01% |
| 2025-05-06 | 8.85 | 9.19 | 8.80 | 9.13 | +2.96% | 0.95 | 1.09% |